Skip to main content

Newell Rubbermaid (NQ: NWL )

6.620 -0.160 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.65 15.91 15.65 15.71 1,675,370 -0.05(-0.31%)
Nov 27, 2019 15.40 15.77 15.32 15.76 2,968,717 +0.31(+2.01%)
Nov 26, 2019 15.51 15.60 15.30 15.45 5,821,331 -0.12(-0.79%)
Nov 25, 2019 15.47 15.62 15.39 15.57 5,298,826 +0.23(+1.47%)
Nov 22, 2019 15.52 15.56 15.30 15.35 5,308,150 -0.15(-0.99%)
Nov 21, 2019 15.57 15.62 15.45 15.50 3,692,019 -0.08(-0.52%)
Nov 20, 2019 15.79 15.82 15.45 15.58 2,480,960 -0.22(-1.38%)
Nov 19, 2019 15.89 15.91 15.68 15.80 2,366,648 -0.06(-0.41%)
Nov 18, 2019 15.89 16.01 15.75 15.86 3,312,902 -0.08(-0.51%)
Nov 15, 2019 16.09 16.10 15.72 15.94 3,649,817 -0.18(-1.10%)
Nov 14, 2019 16.20 16.32 16.09 16.12 2,626,458 -0.10(-0.62%)
Nov 13, 2019 16.01 16.24 15.88 16.22 4,288,341 +0.21(+1.29%)
Nov 12, 2019 15.87 16.19 15.78 16.02 4,283,662 +0.25(+1.56%)
Nov 11, 2019 16.22 16.25 15.61 15.77 4,699,982 -0.68(-4.15%)
Nov 08, 2019 16.24 16.53 16.10 16.45 4,436,582 +0.27(+1.65%)
Nov 07, 2019 16.31 16.39 16.10 16.19 5,687,076 -0.07(-0.45%)
Nov 06, 2019 16.12 16.38 15.97 16.26 4,244,529 +0.13(+0.80%)
Nov 05, 2019 16.92 16.95 16.06 16.13 7,227,647 -0.72(-4.27%)
Nov 04, 2019 16.49 16.88 15.78 16.85 8,844,078 +0.21(+1.26%)
Nov 01, 2019 16.04 16.80 15.50 16.64 14,785,594 +1.32(+8.59%)
Oct 31, 2019 15.43 15.48 15.15 15.32 6,654,871 -0.20(-1.30%)
Oct 30, 2019 15.28 15.57 15.28 15.52 5,051,399 +0.04(+0.26%)
Oct 29, 2019 15.65 15.69 15.33 15.48 6,469,855 -0.25(-1.59%)
Oct 28, 2019 15.97 16.03 15.69 15.73 4,858,369 -0.14(-0.87%)
Oct 25, 2019 15.74 16.03 15.71 15.87 7,173,852 +0.16(+1.03%)
Oct 24, 2019 15.69 15.80 15.52 15.71 5,447,343 -0.02(-0.15%)
Oct 23, 2019 15.94 15.96 15.67 15.73 4,220,498 -0.19(-1.17%)
Oct 22, 2019 15.92 16.11 15.51 15.92 5,083,563 -0.17(-1.05%)
Oct 21, 2019 15.83 16.15 15.74 16.09 5,969,156 +0.42(+2.71%)
Oct 18, 2019 15.30 15.80 15.28 15.67 5,675,843 +0.26(+1.70%)
Oct 17, 2019 15.74 15.75 15.25 15.40 4,426,041 -0.22(-1.40%)
Oct 16, 2019 15.45 15.70 15.39 15.62 5,066,822 +0.14(+0.89%)
Oct 15, 2019 15.56 15.61 15.34 15.48 4,010,430 -0.05(-0.31%)
Oct 14, 2019 15.21 15.55 15.19 15.53 3,377,070 +0.23(+1.48%)
Oct 11, 2019 15.37 15.57 15.22 15.31 4,246,174 +0.08(+0.53%)
Oct 10, 2019 15.18 15.30 15.05 15.23 3,635,892 +0.05(+0.32%)
Oct 09, 2019 15.01 15.32 14.97 15.18 4,632,038 +0.25(+1.68%)
Oct 08, 2019 14.99 15.13 14.78 14.93 5,911,007 -0.09(-0.59%)
Oct 07, 2019 14.97 15.14 14.82 15.02 5,835,449 +0.04(+0.27%)
Oct 04, 2019 14.65 14.98 14.59 14.98 3,417,812 +0.34(+2.32%)
Oct 03, 2019 14.31 14.65 14.18 14.64 7,232,362 +0.27(+1.85%)
Oct 02, 2019 14.94 14.94 14.31 14.37 6,209,563 -0.67(-4.46%)
Oct 01, 2019 15.14 15.44 15.01 15.04 7,573,297 -0.08(-0.53%)
Sep 30, 2019 15.15 15.87 15.02 15.12 11,917,741 +0.42(+2.86%)
Sep 27, 2019 14.72 14.93 14.60 14.70 3,975,789 -0.09(-0.60%)
Sep 26, 2019 14.58 15.09 14.30 14.79 6,883,756 +0.23(+1.61%)
Sep 25, 2019 14.49 14.77 14.43 14.56 3,975,430 +0.11(+0.73%)
Sep 24, 2019 14.48 14.54 14.29 14.45 4,556,116 -0.02(-0.17%)
Sep 23, 2019 14.20 14.52 14.19 14.47 3,636,189 +0.18(+1.24%)
Sep 20, 2019 14.52 14.52 14.28 14.30 7,875,935 -0.14(-0.95%)
Sep 19, 2019 14.85 14.86 14.30 14.43 6,504,815 -0.44(-2.93%)
Sep 18, 2019 14.89 14.91 14.66 14.87 4,692,729 -0.08(-0.54%)
Sep 17, 2019 14.56 14.98 14.48 14.95 5,126,442 +0.19(+1.26%)
Sep 16, 2019 14.77 14.89 14.52 14.77 4,803,089 -0.15(-0.98%)
Sep 13, 2019 15.02 15.13 14.86 14.91 5,311,122 -0.02(-0.11%)
Sep 12, 2019 14.89 15.01 14.72 14.93 4,948,475 -0.02(-0.16%)
Sep 11, 2019 14.85 15.02 14.53 14.95 6,878,583 +0.15(+1.04%)
Sep 10, 2019 14.39 14.81 14.34 14.80 7,763,205 +0.40(+2.81%)
Sep 09, 2019 14.03 14.41 14.01 14.39 5,676,405 +0.47(+3.36%)
Sep 06, 2019 14.12 14.18 13.91 13.93 5,234,488 -0.22(-1.54%)
Sep 05, 2019 13.86 14.21 13.79 14.14 7,547,093 +0.43(+3.12%)
Sep 04, 2019 13.09 13.73 13.09 13.72 4,967,387 +0.57(+4.30%)
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.