Newell Rubbermaid (NQ: NWL )

20.88 -0.59 (-2.75%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 23.65 23.77 22.90 23.56 4,450,206 +0.67(+2.93%)
Oct 29, 2021 22.53 23.45 21.83 22.89 4,857,152 +1.12(+5.14%)
Oct 28, 2021 21.72 21.87 21.54 21.77 3,820,527 +0.04(+0.18%)
Oct 27, 2021 22.32 22.42 21.67 21.73 3,086,490 -0.57(-2.56%)
Oct 26, 2021 22.48 22.27 22.30 2,510,519 -0.17(-0.76%)
Oct 25, 2021 22.67 22.74 22.38 22.47 2,412,777 -0.17(-0.75%)
Oct 22, 2021 23.28 23.33 22.58 22.64 1,924,157 -0.61(-2.62%)
Oct 21, 2021 22.92 23.27 22.77 23.25 1,996,926 +0.20(+0.87%)
Oct 20, 2021 22.76 23.26 22.73 23.05 1,749,565 +0.22(+0.96%)
Oct 19, 2021 22.78 22.93 22.60 22.83 2,617,469 +0.19(+0.84%)
Oct 18, 2021 22.20 22.67 22.20 22.64 1,698,928 +0.05(+0.22%)
Oct 15, 2021 22.75 22.87 22.52 22.59 1,837,646 +0.05(+0.22%)
Oct 14, 2021 22.29 22.70 22.26 22.54 1,776,428 +0.31(+1.39%)
Oct 13, 2021 22.33 22.47 22.00 22.23 3,463,798 -0.04(-0.18%)
Oct 12, 2021 22.11 22.61 22.05 22.27 3,168,333 +0.13(+0.59%)
Oct 11, 2021 22.09 22.45 22.05 22.14 2,656,844 +0.15(+0.68%)
Oct 08, 2021 22.53 22.62 21.97 21.99 1,253,840 -0.50(-2.22%)
Oct 07, 2021 22.31 22.69 22.25 22.49 1,885,232 +0.34(+1.53%)
Oct 06, 2021 21.97 22.41 21.55 22.15 2,536,679 -0.05(-0.23%)
Oct 05, 2021 22.14 22.48 21.88 22.20 2,215,879 +0.08(+0.36%)
Oct 04, 2021 22.48 22.76 22.02 22.12 2,675,638 -0.44(-1.95%)
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.