Newell Rubbermaid (NQ: NWL )

23.07 -0.23 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 23.30 23.57 23.00 23.07 2,855,222 -0.23(-0.99%)
Jan 19, 2022 23.76 23.89 23.20 23.30 2,759,146 -0.36(-1.52%)
Jan 18, 2022 23.89 23.89 23.56 23.66 2,183,885 -0.19(-0.80%)
Jan 14, 2022 23.85 0 +0.17(+0.72%)
Jan 13, 2022 23.55 24.00 23.43 23.68 3,075,954 +0.25(+1.07%)
Jan 12, 2022 23.09 23.47 23.01 23.43 2,577,220 +0.36(+1.56%)
Jan 11, 2022 23.31 23.32 22.98 23.07 2,580,505 -0.19(-0.82%)
Jan 10, 2022 22.97 23.28 22.92 23.26 3,957,452 +0.12(+0.52%)
Jan 07, 2022 23.09 23.34 23.08 23.14 2,260,412 +0.06(+0.26%)
Jan 06, 2022 23.26 23.43 22.84 23.08 2,852,786 +0.04(+0.17%)
Jan 05, 2022 22.95 23.29 22.91 23.04 4,004,491 +0.19(+0.83%)
Jan 04, 2022 22.25 22.96 22.24 22.85 2,547,153 +0.74(+3.35%)
Jan 03, 2022 21.86 22.14 21.76 22.11 2,404,749 +0.27(+1.24%)
Dec 31, 2021 21.59 21.92 21.45 21.84 1,912,693 +0.24(+1.11%)
Dec 30, 2021 21.74 21.89 21.55 21.60 3,030,009 -0.04(-0.18%)
Dec 29, 2021 21.70 21.80 21.59 21.64 1,872,672 -0.10(-0.46%)
Dec 28, 2021 21.79 21.98 21.63 21.74 2,162,593 -0.10(-0.46%)
Dec 27, 2021 21.41 21.86 21.21 21.84 2,094,318 +0.43(+2.01%)
Dec 23, 2021 21.43 21.57 21.35 21.41 2,894,146 +0.04(+0.19%)
Dec 22, 2021 21.43 21.55 21.17 21.37 1,853,072 -0.06(-0.28%)
Dec 21, 2021 20.87 21.77 20.76 21.43 5,145,306 +0.86(+4.18%)
Dec 20, 2021 21.36 21.75 20.36 20.57 3,913,232 -1.18(-5.43%)
Dec 17, 2021 22.41 22.45 21.72 21.75 5,711,036 -0.67(-2.99%)
Dec 16, 2021 22.66 22.87 22.41 22.42 1,891,329 -0.11(-0.49%)
Dec 15, 2021 22.33 22.60 21.95 22.53 3,555,812 +0.13(+0.58%)
Dec 14, 2021 22.18 22.66 22.12 22.40 2,802,436 +0.14(+0.63%)
Dec 13, 2021 22.35 22.39 21.92 22.26 2,617,166 -0.07(-0.31%)
Dec 10, 2021 22.95 23.00 22.28 22.33 2,052,975 -0.45(-1.98%)
Dec 09, 2021 22.72 22.99 22.43 22.78 2,190,207 -0.06(-0.26%)
Dec 08, 2021 22.82 22.92 22.46 22.84 2,766,639 +0.13(+0.57%)
Dec 07, 2021 22.62 22.81 22.41 22.71 4,650,115 +0.32(+1.43%)
Dec 06, 2021 21.87 22.67 21.87 22.39 4,417,602 +0.70(+3.22%)
Dec 03, 2021 21.76 21.80 21.51 21.69 2,575,113 +0.09(+0.42%)
Dec 02, 2021 20.98 21.78 20.95 21.60 7,104,308 +0.72(+3.45%)
Dec 01, 2021 21.84 20.86 20.88 3,897,332 -0.59(-2.75%)
Nov 30, 2021 22.14 22.22 21.24 21.47 9,812,264 -0.88(-3.94%)
Nov 29, 2021 22.43 22.48 21.89 22.35 3,188,603 -0.11(-0.49%)
Nov 26, 2021 22.35 22.60 22.06 22.46 1,436,269 -0.53(-2.31%)
Nov 24, 2021 22.95 23.26 22.82 22.99 2,133,578 -0.16(-0.69%)
Nov 23, 2021 23.16 23.35 22.94 23.15 1,897,703 +0.12(+0.52%)
Nov 22, 2021 22.68 23.26 22.63 23.03 1,654,548 +0.36(+1.59%)
Nov 19, 2021 22.54 22.79 22.30 22.67 2,039,733 -0.01(-0.04%)
Nov 18, 2021 23.46 22.70 22.51 22.68 3,193,993 -0.77(-3.28%)
Nov 17, 2021 23.41 23.70 23.29 23.45 1,692,777 -0.20(-0.85%)
Nov 16, 2021 23.97 24.10 23.63 23.65 2,071,430 -0.31(-1.29%)
Nov 15, 2021 24.46 24.50 23.89 23.96 1,485,852 -0.30(-1.24%)
Nov 12, 2021 24.40 24.73 24.22 24.26 1,448,341 -0.07(-0.29%)
Nov 11, 2021 24.15 24.45 24.08 24.33 1,106,897 +0.22(+0.91%)
Nov 10, 2021 24.35 24.07 24.11 1,728,565 -0.36(-1.47%)
Nov 09, 2021 24.25 24.61 24.25 24.47 1,711,214 +0.05(+0.20%)
Nov 08, 2021 24.24 24.48 24.15 24.42 2,316,303 +0.29(+1.20%)
Nov 05, 2021 23.98 24.34 23.88 24.13 1,948,699 +0.39(+1.64%)
Nov 04, 2021 24.23 24.27 23.58 23.74 1,941,523 -0.36(-1.49%)
Nov 03, 2021 23.74 24.28 23.74 24.10 2,911,203 +0.23(+0.96%)
Nov 02, 2021 23.71 24.32 23.23 23.87 3,974,115 +0.31(+1.32%)
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.