Newell Rubbermaid (NQ: NWL )

6.780 -0.260 (-3.69%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 7.110 7.160 6.935 7.040 3,628,229 -0.09(-1.26%)
Apr 23, 2024 6.930 7.240 6.930 7.130 4,003,629 +0.19(+2.74%)
Apr 22, 2024 6.930 7.030 6.870 6.940 3,028,244 +0.06(+0.87%)
Apr 19, 2024 6.900 6.940 6.760 6.880 3,297,041 -0.03(-0.43%)
Apr 18, 2024 6.990 6.990 6.795 6.910 4,666,695 -0.02(-0.29%)
Apr 17, 2024 7.020 7.060 6.880 6.930 3,965,551 -0.02(-0.29%)
Apr 16, 2024 7.070 7.070 6.945 6.950 4,006,056 -0.16(-2.25%)
Apr 15, 2024 7.150 7.300 7.070 7.110 3,494,755 -0.01(-0.14%)
Apr 12, 2024 7.330 7.340 7.080 7.120 3,194,651 -0.27(-3.65%)
Apr 11, 2024 7.370 7.480 7.270 7.390 2,857,840 +0.06(+0.82%)
Apr 10, 2024 7.380 7.415 7.260 7.330 2,986,821 -0.28(-3.68%)
Apr 09, 2024 7.500 7.670 7.452 7.610 2,628,397 +0.16(+2.15%)
Apr 08, 2024 7.270 7.475 7.260 7.450 2,831,751 +0.22(+3.04%)
Apr 05, 2024 7.400 7.480 7.200 7.230 4,312,342 -0.22(-2.95%)
Apr 04, 2024 7.690 7.770 7.450 7.450 2,724,720 -0.09(-1.19%)
Apr 03, 2024 7.600 7.660 7.450 7.540 2,785,552 -0.06(-0.79%)
Apr 02, 2024 7.800 7.800 7.465 7.600 4,400,809 -0.24(-3.06%)
Apr 01, 2024 8.070 8.070 7.840 7.840 3,870,675 -0.19(-2.37%)
Mar 28, 2024 7.920 7.980 7.875 8.030 3,128,648 +0.15(+1.90%)
Mar 27, 2024 7.470 7.920 7.450 7.880 4,180,992 +0.48(+6.49%)
Mar 26, 2024 7.780 7.830 7.370 7.400 4,496,925 -0.29(-3.77%)
Mar 25, 2024 7.710 7.850 7.654 7.690 2,064,036 +0.03(+0.39%)
Mar 22, 2024 7.720 7.750 7.600 7.660 3,374,150 -0.04(-0.52%)
Mar 21, 2024 7.800 7.920 7.670 7.700 4,536,526 -0.09(-1.16%)
Mar 20, 2024 7.610 7.810 7.540 7.790 4,335,787 +0.18(+2.37%)
Mar 19, 2024 7.570 7.685 7.470 7.610 4,025,876 -0.05(-0.65%)
Mar 18, 2024 8.060 8.070 7.630 7.660 6,953,742 -0.52(-6.36%)
Mar 15, 2024 7.690 8.250 7.680 8.180 54,193,288 +0.46(+5.96%)
Mar 14, 2024 7.770 7.785 7.570 7.720 5,619,690 -0.11(-1.40%)
Mar 13, 2024 7.640 7.880 7.630 7.830 4,769,411 +0.17(+2.22%)
Mar 12, 2024 7.540 7.735 7.420 7.660 4,279,997 +0.08(+1.06%)
Mar 11, 2024 7.830 7.920 7.550 7.580 3,983,264 -0.28(-3.56%)
Mar 08, 2024 7.790 7.920 7.695 7.860 3,915,724 +0.13(+1.68%)
Mar 07, 2024 7.530 7.740 7.505 7.730 3,647,679 +0.26(+3.48%)
Mar 06, 2024 7.510 7.548 7.400 7.470 3,350,598 +0.04(+0.54%)
Mar 05, 2024 7.460 7.670 7.390 7.430 3,476,037 -0.12(-1.59%)
Mar 04, 2024 7.540 7.605 7.320 7.550 4,238,041 +0.00(+0.00%)
Mar 01, 2024 7.500 7.640 7.280 7.550 4,413,385 +0.05(+0.67%)
Feb 29, 2024 7.420 7.610 7.340 7.500 5,047,642 +0.20(+2.74%)
Feb 28, 2024 7.290 7.370 7.070 7.300 6,494,777 +0.01(+0.14%)
Feb 27, 2024 7.191 7.359 7.062 7.290 12,199,337 +0.20(+2.79%)
Feb 26, 2024 7.112 7.186 6.894 7.092 6,342,473 -0.09(-1.24%)
Feb 23, 2024 7.379 7.478 7.161 7.181 5,926,322 -0.27(-3.59%)
Feb 22, 2024 7.577 7.647 7.409 7.448 4,218,768 -0.10(-1.31%)
Feb 21, 2024 7.706 7.874 7.419 7.548 8,344,592 -0.18(-2.31%)
Feb 20, 2024 7.577 7.904 7.538 7.726 5,288,281 +0.13(+1.70%)
Feb 16, 2024 7.656 7.775 7.562 7.597 5,690,943 -0.33(-4.12%)
Feb 15, 2024 7.666 7.944 7.632 7.924 5,364,726 +0.39(+5.12%)
Feb 14, 2024 7.429 7.607 7.344 7.538 5,251,938 +0.25(+3.40%)
Feb 13, 2024 7.042 7.419 6.829 7.290 9,924,716 +0.07(+0.96%)
Feb 12, 2024 6.785 7.330 6.666 7.221 11,666,331 +0.44(+6.42%)
Feb 09, 2024 8.013 8.013 6.775 6.785 18,036,708 -1.58(-18.93%)
Feb 08, 2024 7.855 8.419 7.830 8.370 4,817,557 +0.52(+6.69%)
Feb 07, 2024 7.983 8.082 7.815 7.845 3,418,453 -0.14(-1.74%)
Feb 06, 2024 7.983 8.206 7.924 7.983 3,782,370 -0.03(-0.37%)
Feb 05, 2024 8.132 8.152 7.954 8.013 2,785,055 -0.23(-2.76%)
Feb 02, 2024 8.261 8.355 8.072 8.241 2,867,176 -0.15(-1.77%)
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.