Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.96	21.90	20.88	20.95	4,731,820	+0.11(+0.52%)
Apr 28, 2022	20.55	20.91	20.36	20.85	3,345,078	+0.42(+2.04%)
Apr 27, 2022	20.47	20.64	20.14	20.43	2,371,193	-0.05(-0.27%)
Apr 26, 2022	20.92	21.14	20.47	20.48	2,525,441	-0.58(-2.75%)
Apr 25, 2022	20.51	21.09	20.19	21.06	2,612,070	+0.50(+2.42%)
Apr 22, 2022	21.00	21.01	20.52	20.57	2,045,456	-0.58(-2.74%)
Apr 21, 2022	21.08	21.28	21.03	21.14	1,942,422	+0.14(+0.65%)
Apr 20, 2022	20.82	21.19	20.81	21.01	2,073,708	+0.31(+1.49%)
Apr 19, 2022	20.45	20.79	20.37	20.70	2,101,455	+0.33(+1.64%)
Apr 18, 2022	20.15	20.50	20.15	20.37	2,429,818	+0.08(+0.40%)
Apr 14, 2022	20.38	20.57	20.22	20.28	2,090,797	-0.05(-0.22%)
Apr 13, 2022	19.97	20.37	19.91	20.33	2,401,821	+0.19(+0.94%)
Apr 12, 2022	20.11	20.49	19.98	20.14	2,478,995	+0.06(+0.32%)
Apr 11, 2022	19.99	20.48	19.89	20.08	3,043,040	+0.07(+0.36%)
Apr 08, 2022	20.05	20.16	19.64	20.00	2,565,719	+0.26(+1.33%)
Apr 07, 2022	19.81	19.90	19.19	19.74	4,674,279	-0.06(-0.32%)
Apr 06, 2022	19.32	19.90	19.26	19.80	5,295,896	+0.35(+1.81%)
Apr 05, 2022	19.59	19.94	19.32	19.45	4,391,044	-0.24(-1.20%)
Apr 04, 2022	19.29	19.76	19.03	19.69	2,847,657	+0.32(+1.64%)

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.