Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.32 10.36 10.19 10.29 5,427,521 -0.01(-0.10%)
Aug 30, 2023 10.11 10.36 10.01 10.30 6,154,446 +0.21(+2.12%)
Aug 29, 2023 10.09 10.13 9.932 10.08 3,527,112 +0.02(+0.19%)
Aug 28, 2023 9.927 10.11 9.922 10.06 2,813,976 +0.16(+1.66%)
Aug 25, 2023 9.917 10.01 9.763 9.898 2,674,269 +0.05(+0.49%)
Aug 24, 2023 9.917 10.12 9.840 9.850 3,231,038 -0.16(-1.64%)
Aug 23, 2023 9.792 10.02 9.738 10.01 3,278,081 +0.14(+1.37%)
Aug 22, 2023 9.869 9.941 9.753 9.879 4,788,801 +0.02(+0.20%)
Aug 21, 2023 10.16 10.21 9.705 9.859 6,179,173 -0.32(-3.13%)
Aug 18, 2023 9.801 10.20 9.743 10.18 5,137,707 +0.19(+1.93%)
Aug 17, 2023 10.00 10.05 9.854 9.985 5,135,911 +0.05(+0.49%)
Aug 16, 2023 9.850 10.03 9.833 9.936 3,718,344 +0.00(+0.00%)
Aug 15, 2023 10.10 10.12 9.801 9.936 4,754,317 -0.28(-2.74%)
Aug 14, 2023 10.14 10.24 9.961 10.22 4,211,709 +0.01(+0.10%)
Aug 11, 2023 10.18 10.33 10.15 10.21 4,066,571 -0.11(-1.03%)
Aug 10, 2023 10.38 10.51 10.18 10.31 4,101,628 +0.01(+0.09%)
Aug 09, 2023 10.28 10.50 10.22 10.30 2,741,558 -0.01(-0.09%)
Aug 08, 2023 10.19 10.33 10.00 10.31 3,514,921 -0.07(-0.65%)
Aug 07, 2023 10.54 10.68 10.32 10.38 3,056,922 -0.15(-1.47%)
Aug 04, 2023 10.44 10.60 10.33 10.54 3,421,925 +0.11(+1.02%)
Aug 03, 2023 10.53 10.55 10.11 10.43 4,766,213 -0.15(-1.46%)
Aug 02, 2023 10.24 10.65 10.19 10.58 6,602,942 +0.16(+1.57%)
Aug 01, 2023 10.69 10.76 10.27 10.42 6,342,587 -0.36(-3.31%)
Jul 31, 2023 10.81 11.21 10.69 10.78 16,843,518 +0.12(+1.09%)
Jul 28, 2023 10.42 10.92 10.22 10.66 11,342,884 +0.76(+7.71%)
Jul 27, 2023 10.09 10.28 9.869 9.898 7,005,751 -0.20(-2.01%)
Jul 26, 2023 9.676 10.19 9.666 10.10 5,275,982 +0.42(+4.39%)
Jul 25, 2023 9.695 9.801 9.619 9.676 5,004,410 -0.04(-0.40%)
Jul 24, 2023 9.743 9.946 9.676 9.714 4,950,180 +0.05(+0.50%)
Jul 21, 2023 9.637 9.743 9.328 9.666 4,693,196 +0.06(+0.60%)
Jul 20, 2023 9.569 9.647 9.338 9.608 5,532,814 -0.11(-1.09%)
Jul 19, 2023 9.463 9.724 9.449 9.714 5,094,433 +0.30(+3.18%)
Jul 18, 2023 9.270 9.613 9.270 9.415 4,281,677 +0.12(+1.25%)
Jul 17, 2023 9.347 9.374 9.125 9.299 3,547,667 -0.15(-1.63%)
Jul 14, 2023 9.473 9.555 9.232 9.454 3,552,239 -0.10(-1.01%)
Jul 13, 2023 9.463 9.627 9.405 9.550 4,717,867 +0.11(+1.12%)
Jul 12, 2023 9.647 9.734 9.299 9.444 8,501,514 -0.09(-0.91%)
Jul 11, 2023 8.980 9.555 8.951 9.531 10,656,183 +0.95(+11.02%)
Jul 10, 2023 8.546 8.662 8.425 8.585 3,982,939 +0.02(+0.23%)
Jul 07, 2023 8.362 8.739 8.237 8.565 7,340,312 +0.19(+2.31%)
Jul 06, 2023 8.247 8.488 8.190 8.372 10,263,518 -0.03(-0.34%)
Jul 05, 2023 8.575 8.575 8.179 8.401 7,202,197 -0.26(-3.01%)
Jul 03, 2023 8.449 8.705 8.446 8.662 2,575,735 +0.26(+3.10%)
Jun 30, 2023 8.700 8.700 8.227 8.401 5,549,444 -0.25(-2.90%)
Jun 29, 2023 8.633 8.826 8.551 8.652 5,787,422 -0.03(-0.33%)
Jun 28, 2023 8.536 8.691 8.367 8.681 6,937,704 +0.15(+1.81%)
Jun 27, 2023 7.967 8.589 7.870 8.527 8,070,145 +0.59(+7.42%)
Jun 26, 2023 7.580 7.976 7.571 7.938 5,778,760 +0.36(+4.71%)
Jun 23, 2023 7.571 7.744 7.532 7.580 7,007,116 -0.07(-0.88%)
Jun 22, 2023 7.783 7.846 7.556 7.648 5,960,543 -0.17(-2.22%)
Jun 21, 2023 7.947 8.034 7.793 7.822 5,467,250 -0.16(-2.06%)
Jun 20, 2023 8.169 8.169 7.918 7.986 5,070,172 -0.23(-2.82%)
Jun 16, 2023 8.256 8.290 7.947 8.218 16,374,847 -0.01(-0.12%)
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.