Skip to main content

Newell Rubbermaid (NQ: NWL )

8.030 +0.160 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.02 14.26 13.92 14.22 6,620,611 +0.26(+1.87%)
Feb 27, 2023 14.23 14.34 13.85 13.96 6,638,751 +0.10(+0.70%)
Feb 24, 2023 13.92 14.01 13.73 13.86 3,334,408 -0.26(-1.82%)
Feb 23, 2023 13.97 14.66 13.95 14.12 7,779,614 +0.61(+4.51%)
Feb 22, 2023 13.58 13.74 13.45 13.51 4,819,360 -0.09(-0.63%)
Feb 21, 2023 14.04 14.04 13.46 13.60 5,929,985 -0.60(-4.23%)
Feb 17, 2023 14.47 14.57 14.07 14.20 7,860,313 -0.38(-2.61%)
Feb 16, 2023 14.16 14.87 14.04 14.58 5,309,604 +0.28(+1.93%)
Feb 15, 2023 14.06 14.32 14.06 14.30 4,467,781 +0.10(+0.74%)
Feb 14, 2023 14.02 14.38 13.87 14.20 6,432,028 +0.13(+0.95%)
Feb 13, 2023 14.01 14.13 13.58 14.06 6,337,484 -0.01(-0.07%)
Feb 10, 2023 13.27 14.24 12.82 14.07 11,556,715 +0.16(+1.16%)
Feb 09, 2023 14.52 14.63 13.78 13.91 6,623,416 -0.50(-3.50%)
Feb 08, 2023 14.66 14.76 14.39 14.41 3,086,935 -0.27(-1.82%)
Feb 07, 2023 14.71 14.81 14.46 14.68 2,957,729 -0.10(-0.71%)
Feb 06, 2023 15.17 15.17 14.71 14.79 3,614,819 -0.57(-3.72%)
Feb 03, 2023 15.45 15.63 15.29 15.36 3,374,920 -0.33(-2.13%)
Feb 02, 2023 15.55 15.96 15.49 15.69 3,509,920 +0.26(+1.67%)
Feb 01, 2023 15.22 15.59 15.02 15.43 3,128,225 +0.23(+1.50%)
Jan 31, 2023 15.00 15.22 14.89 15.21 9,332,800 +0.23(+1.53%)
Jan 30, 2023 14.93 15.34 14.89 14.98 3,755,624 -0.11(-0.76%)
Jan 27, 2023 15.02 15.33 14.93 15.09 3,028,273 +0.02(+0.13%)
Jan 26, 2023 15.12 15.19 14.86 15.07 2,689,202 +0.07(+0.44%)
Jan 25, 2023 14.83 15.05 14.57 15.01 3,139,857 +0.00(+0.00%)
Jan 24, 2023 15.18 15.24 14.92 15.01 3,894,843 -0.21(-1.38%)
Jan 23, 2023 14.68 15.46 14.62 15.22 5,052,364 +0.88(+6.11%)
Jan 20, 2023 14.10 14.36 14.02 14.34 3,486,530 +0.21(+1.48%)
Jan 19, 2023 14.26 14.30 13.78 14.13 3,695,380 -0.24(-1.66%)
Jan 18, 2023 14.87 14.93 14.35 14.37 3,300,469 -0.47(-3.15%)
Jan 17, 2023 14.62 14.91 14.62 14.83 4,233,370 +0.15(+1.04%)
Jan 13, 2023 14.28 14.72 14.28 14.68 2,587,867 +0.26(+1.78%)
Jan 12, 2023 14.27 14.47 14.13 14.42 3,560,910 +0.29(+2.02%)
Jan 11, 2023 14.07 14.16 13.91 14.14 3,228,375 +0.17(+1.23%)
Jan 10, 2023 13.75 13.99 13.64 13.97 2,331,618 +0.12(+0.89%)
Jan 09, 2023 13.71 14.12 13.61 13.84 3,099,926 +0.12(+0.90%)
Jan 06, 2023 13.48 13.79 13.40 13.72 3,396,071 +0.28(+2.06%)
Jan 05, 2023 13.44 13.51 13.17 13.44 3,596,461 -0.10(-0.77%)
Jan 04, 2023 13.00 13.71 12.96 13.55 5,120,387 +0.72(+5.65%)
Jan 03, 2023 12.58 12.91 12.56 12.82 3,910,614 +0.36(+2.90%)
Dec 30, 2022 12.38 12.59 12.29 12.46 3,633,017 -0.06(-0.46%)
Dec 29, 2022 12.40 12.60 12.35 12.52 2,742,861 +0.21(+1.70%)
Dec 28, 2022 12.42 12.56 12.27 12.31 3,853,480 -0.11(-0.92%)
Dec 27, 2022 12.37 12.50 12.20 12.42 3,376,293 +0.05(+0.39%)
Dec 23, 2022 12.28 12.39 12.12 12.38 2,258,117 +0.10(+0.78%)
Dec 22, 2022 12.20 12.30 11.89 12.28 4,121,597 +0.01(+0.08%)
Dec 21, 2022 12.16 12.32 12.14 12.27 3,466,654 +0.26(+2.14%)
Dec 20, 2022 12.11 12.12 11.92 12.01 3,764,295 -0.14(-1.18%)
Dec 19, 2022 12.38 12.45 12.04 12.16 4,667,558 -0.30(-2.37%)
Dec 16, 2022 12.38 12.68 12.35 12.45 19,951,276 -0.12(-0.99%)
Dec 15, 2022 12.93 12.98 12.50 12.58 4,246,518 -0.44(-3.37%)
Dec 14, 2022 13.15 13.27 12.84 13.01 3,846,268 -0.16(-1.23%)
Dec 13, 2022 13.39 13.67 13.13 13.18 7,458,236 +0.20(+1.54%)
Dec 12, 2022 12.74 13.03 12.59 12.98 4,395,403 +0.17(+1.34%)
Dec 09, 2022 12.62 13.05 12.60 12.80 5,122,126 +0.13(+1.05%)
Dec 08, 2022 12.23 12.68 12.20 12.67 4,885,545 +0.47(+3.83%)
Dec 07, 2022 12.19 12.40 12.08 12.20 4,199,680 +0.06(+0.47%)
Dec 06, 2022 11.98 12.18 11.90 12.15 5,442,284 +0.15(+1.27%)
Dec 05, 2022 12.26 12.26 11.93 11.99 4,684,759 -0.38(-3.08%)
Dec 02, 2022 12.11 12.40 11.89 12.38 4,418,609 +0.14(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.