Skip to main content

Newell Rubbermaid (NQ: NWL )

7.720 +0.250 (+3.35%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.20 17.20 16.51 16.53 5,628,366 -0.63(-3.67%)
Aug 30, 2022 17.52 17.61 17.11 17.16 2,969,043 -0.33(-1.91%)
Aug 29, 2022 17.86 17.86 17.48 17.50 2,815,949 -0.40(-2.25%)
Aug 26, 2022 18.68 18.80 17.88 17.90 1,842,432 -0.70(-3.74%)
Aug 25, 2022 18.34 18.75 18.31 18.59 1,405,050 +0.24(+1.30%)
Aug 24, 2022 18.94 18.95 18.22 18.36 2,628,277 -0.65(-3.42%)
Aug 23, 2022 18.81 19.04 18.75 19.01 2,911,065 +0.25(+1.32%)
Aug 22, 2022 18.88 18.89 18.66 18.76 2,574,600 -0.31(-1.63%)
Aug 19, 2022 19.21 19.30 18.92 19.07 1,846,321 -0.28(-1.47%)
Aug 18, 2022 19.28 19.36 19.08 19.35 1,184,125 +0.05(+0.24%)
Aug 17, 2022 19.45 19.53 19.11 19.31 1,724,257 -0.29(-1.49%)
Aug 16, 2022 19.22 19.72 19.22 19.60 1,958,952 +0.29(+1.52%)
Aug 15, 2022 19.22 19.41 19.08 19.31 1,848,230 +0.02(+0.09%)
Aug 12, 2022 19.05 19.32 18.97 19.29 1,952,570 +0.30(+1.59%)
Aug 11, 2022 18.92 19.27 18.88 18.99 1,815,235 +0.22(+1.17%)
Aug 10, 2022 18.54 18.90 18.53 18.77 2,089,820 +0.57(+3.12%)
Aug 09, 2022 18.61 18.66 18.08 18.20 1,889,591 -0.39(-2.12%)
Aug 08, 2022 18.42 18.82 18.39 18.59 2,305,967 +0.37(+2.01%)
Aug 05, 2022 17.77 18.25 17.72 18.23 2,093,767 +0.32(+1.79%)
Aug 04, 2022 18.05 18.26 17.88 17.91 2,703,751 -0.22(-1.21%)
Aug 03, 2022 18.34 18.59 17.88 18.13 3,096,563 +0.01(+0.05%)
Aug 02, 2022 18.56 18.59 18.08 18.12 3,424,818 -0.44(-2.37%)
Aug 01, 2022 18.31 18.58 17.77 18.56 3,270,659 +0.06(+0.35%)
Jul 29, 2022 18.70 19.11 18.34 18.49 6,292,505 -0.44(-2.32%)
Jul 28, 2022 18.51 19.11 18.38 18.93 5,846,200 +0.55(+2.99%)
Jul 27, 2022 18.02 18.41 17.60 18.38 4,969,803 +0.27(+1.52%)
Jul 26, 2022 18.34 18.35 17.69 18.11 3,554,877 -0.19(-1.05%)
Jul 25, 2022 18.48 18.51 18.20 18.30 1,876,643 -0.17(-0.94%)
Jul 22, 2022 18.39 18.58 18.29 18.48 2,034,717 +0.16(+0.85%)
Jul 21, 2022 18.14 18.37 18.01 18.32 1,899,331 +0.08(+0.45%)
Jul 20, 2022 18.16 18.27 17.94 18.24 2,476,645 +0.12(+0.66%)
Jul 19, 2022 17.93 18.21 17.91 18.12 2,764,019 +0.34(+1.90%)
Jul 18, 2022 17.50 17.97 17.50 17.78 2,626,042 +0.39(+2.26%)
Jul 15, 2022 17.56 17.73 17.29 17.39 2,527,220 +0.08(+0.48%)
Jul 14, 2022 17.21 17.36 17.09 17.30 2,214,472 -0.24(-1.36%)
Jul 13, 2022 17.21 17.57 16.96 17.54 2,747,409 +0.07(+0.42%)
Jul 12, 2022 17.24 17.72 17.21 17.47 2,690,036 +0.19(+1.11%)
Jul 11, 2022 17.56 17.69 17.24 17.28 2,723,416 -0.40(-2.28%)
Jul 08, 2022 17.83 17.88 17.48 17.68 2,557,613 -0.06(-0.36%)
Jul 07, 2022 17.83 17.91 17.42 17.74 3,738,797 -0.08(-0.46%)
Jul 06, 2022 18.26 18.38 17.68 17.83 2,378,360 -0.48(-2.60%)
Jul 05, 2022 17.66 18.31 17.53 18.30 3,080,600 +0.45(+2.51%)
Jul 01, 2022 17.44 17.99 17.42 17.85 2,256,945 +0.43(+2.47%)
Jun 30, 2022 17.45 17.93 17.17 17.42 4,684,756 -0.23(-1.30%)
Jun 29, 2022 17.72 17.74 17.42 17.65 2,481,932 -0.12(-0.67%)
Jun 28, 2022 18.14 18.48 17.76 17.77 3,116,395 -0.25(-1.37%)
Jun 27, 2022 18.30 18.39 17.93 18.02 2,941,525 -0.31(-1.70%)
Jun 24, 2022 17.83 18.46 17.67 18.33 5,716,328 +0.52(+2.93%)
Jun 23, 2022 16.76 17.87 16.76 17.81 5,081,937 +1.09(+6.51%)
Jun 22, 2022 16.40 16.86 16.33 16.72 4,157,962 -0.04(-0.22%)
Jun 21, 2022 16.76 16.97 16.64 16.76 6,032,581 +0.18(+1.10%)
Jun 17, 2022 16.32 16.70 16.26 16.57 8,052,169 +0.23(+1.40%)
Jun 16, 2022 16.84 16.85 15.92 16.34 6,064,400 -0.79(-4.59%)
Jun 15, 2022 17.06 17.42 16.95 17.13 5,390,202 +0.23(+1.35%)
Jun 14, 2022 17.07 17.10 16.67 16.90 6,574,904 -0.16(-0.91%)
Jun 13, 2022 17.30 17.39 16.84 17.06 3,587,464 -0.46(-2.61%)
Jun 10, 2022 17.93 18.09 17.51 17.51 3,753,908 -0.77(-4.20%)
Jun 09, 2022 18.71 18.82 18.22 18.28 3,967,966 -0.55(-2.92%)
Jun 08, 2022 19.22 19.22 18.63 18.83 2,232,931 -0.51(-2.65%)
Jun 07, 2022 19.26 19.37 18.65 19.34 3,154,638 -0.23(-1.17%)
Jun 06, 2022 19.41 19.67 19.13 19.57 1,967,241 +0.25(+1.28%)
Jun 03, 2022 19.63 19.77 19.28 19.33 1,852,777 -0.41(-2.09%)
Jun 02, 2022 19.66 19.78 19.31 19.74 2,639,545 +0.07(+0.37%)
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.