Skip to main content

Newell Rubbermaid (NQ: NWL )

6.680 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 6.680 6.790 6.530 6.680 5,667,695 -0.02(-0.30%)
Jun 21, 2024 6.510 6.765 6.470 6.700 16,021,714 +0.17(+2.60%)
Jun 20, 2024 6.580 6.680 6.500 6.530 4,080,032 -0.09(-1.36%)
Jun 18, 2024 6.750 6.855 6.620 6.620 3,879,442 -0.16(-2.36%)
Jun 17, 2024 6.970 7.010 6.740 6.780 5,044,967 -0.19(-2.73%)
Jun 14, 2024 6.930 7.050 6.880 6.970 3,200,792 -0.07(-0.99%)
Jun 13, 2024 7.400 7.485 7.040 7.040 3,757,934 -0.32(-4.35%)
Jun 12, 2024 7.655 7.850 7.360 7.360 3,659,285 -0.01(-0.14%)
Jun 11, 2024 7.370 7.420 7.265 7.370 2,617,130 -0.01(-0.14%)
Jun 10, 2024 7.280 7.400 7.250 7.380 2,461,321 +0.01(+0.14%)
Jun 07, 2024 7.340 7.400 7.295 7.370 2,054,437 -0.09(-1.21%)
Jun 06, 2024 7.420 7.500 7.360 7.460 2,268,800 -0.01(-0.13%)
Jun 05, 2024 7.530 7.530 7.330 7.470 2,959,111 -0.03(-0.40%)
Jun 04, 2024 7.580 7.660 7.490 7.500 3,454,029 -0.14(-1.83%)
Jun 03, 2024 7.860 7.860 7.620 7.640 2,734,905 -0.08(-1.04%)
May 31, 2024 7.500 7.760 7.482 7.720 5,573,972 +0.32(+4.32%)
May 30, 2024 7.380 7.494 7.331 7.400 3,184,148 +0.10(+1.36%)
May 29, 2024 7.489 7.499 7.232 7.301 4,133,661 -0.34(-4.41%)
May 28, 2024 7.846 7.920 7.608 7.638 4,482,184 -0.15(-1.91%)
May 24, 2024 7.885 7.885 7.747 7.786 2,555,743 +0.01(+0.13%)
May 23, 2024 7.885 7.885 7.658 7.776 3,101,352 -0.13(-1.63%)
May 22, 2024 8.064 8.173 7.809 7.905 3,309,632 -0.24(-2.92%)
May 21, 2024 8.183 8.267 8.054 8.143 3,525,650 +0.00(+0.00%)
May 20, 2024 8.064 8.282 8.044 8.143 3,992,274 +0.11(+1.36%)
May 17, 2024 8.262 8.262 7.965 8.034 2,754,031 -0.26(-3.11%)
May 16, 2024 8.222 8.371 8.202 8.292 2,508,221 -0.02(-0.24%)
May 15, 2024 8.698 8.737 8.183 8.311 4,345,409 -0.32(-3.67%)
May 14, 2024 8.381 8.658 8.311 8.628 4,832,164 +0.47(+5.70%)
May 13, 2024 8.153 8.301 8.123 8.163 3,964,353 +0.15(+1.85%)
May 10, 2024 8.173 8.173 7.925 8.014 2,366,473 -0.14(-1.70%)
May 09, 2024 8.024 8.202 7.905 8.153 4,048,988 +0.18(+2.24%)
May 08, 2024 7.737 8.034 7.697 7.975 3,162,930 +0.09(+1.13%)
May 07, 2024 7.737 7.984 7.737 7.885 3,523,403 +0.18(+2.31%)
May 06, 2024 7.658 7.786 7.628 7.707 2,851,718 +0.12(+1.57%)
May 03, 2024 7.776 7.856 7.539 7.588 2,803,562 +0.02(+0.26%)
May 02, 2024 7.767 7.846 7.430 7.568 5,172,369 -0.11(-1.42%)
May 01, 2024 7.826 7.940 7.568 7.677 4,411,963 -0.19(-2.39%)
Apr 30, 2024 7.895 7.950 7.786 7.866 4,019,722 -0.11(-1.37%)
Apr 29, 2024 7.905 8.103 7.816 7.975 5,972,865 +0.26(+3.34%)
Apr 26, 2024 7.519 8.093 7.301 7.717 9,916,333 +0.84(+12.25%)
Apr 25, 2024 6.855 6.939 6.642 6.875 8,181,296 -0.10(-1.42%)
Apr 24, 2024 7.043 7.093 6.870 6.974 3,662,550 -0.09(-1.26%)
Apr 23, 2024 6.865 7.172 6.865 7.063 4,041,501 +0.19(+2.74%)
Apr 22, 2024 6.865 6.964 6.806 6.875 3,056,889 +0.06(+0.87%)
Apr 19, 2024 6.835 6.875 6.697 6.816 3,328,229 -0.03(-0.43%)
Apr 18, 2024 6.925 6.925 6.731 6.845 4,710,839 -0.02(-0.29%)
Apr 17, 2024 6.954 6.994 6.816 6.865 4,003,063 -0.02(-0.29%)
Apr 16, 2024 7.004 7.004 6.880 6.885 4,043,951 -0.16(-2.25%)
Apr 15, 2024 7.083 7.232 7.004 7.043 3,527,813 -0.01(-0.14%)
Apr 12, 2024 7.261 7.271 7.014 7.053 3,224,870 -0.27(-3.65%)
Apr 11, 2024 7.301 7.410 7.202 7.321 2,884,873 +0.06(+0.82%)
Apr 10, 2024 7.311 7.346 7.192 7.261 3,015,074 -0.28(-3.68%)
Apr 09, 2024 7.430 7.598 7.382 7.539 2,653,260 +0.16(+2.15%)
Apr 08, 2024 7.202 7.405 7.192 7.380 2,858,537 +0.22(+3.04%)
Apr 05, 2024 7.331 7.410 7.133 7.162 4,353,134 -0.22(-2.95%)
Apr 04, 2024 7.618 7.697 7.380 7.380 2,750,494 -0.09(-1.19%)
Apr 03, 2024 7.529 7.588 7.380 7.469 2,811,901 -0.06(-0.79%)
Apr 02, 2024 7.727 7.727 7.395 7.529 4,442,438 -0.24(-3.06%)
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.