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

Newell Rubbermaid (NQ: NWL )

7.055 +0.045 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.000 7.145 6.995 7.055 6,666,129 +0.04(+0.64%)
Feb 13, 2025 7.090 7.150 7.000 7.010 7,818,884 -0.08(-1.13%)
Feb 12, 2025 7.200 7.235 7.000 7.090 8,948,453 -0.24(-3.27%)
Feb 11, 2025 6.920 7.530 6.860 7.330 14,444,408 +0.33(+4.64%)
Feb 10, 2025 7.390 7.390 6.740 7.005 17,924,924 -0.12(-1.75%)
Feb 07, 2025 7.680 7.730 6.865 7.130 34,581,376 -2.56(-26.42%)
Feb 06, 2025 9.830 10.01 9.580 9.690 7,890,707 -0.01(-0.10%)
Feb 05, 2025 9.770 9.840 9.600 9.700 6,359,625 +0.01(+0.10%)
Feb 04, 2025 9.640 9.850 9.575 9.690 11,358,073 +0.10(+1.04%)
Feb 03, 2025 9.760 9.880 9.480 9.590 7,284,529 -0.37(-3.71%)
Jan 31, 2025 10.41 10.49 9.950 9.960 5,968,905 -0.50(-4.78%)
Jan 30, 2025 10.31 10.55 10.30 10.46 4,068,186 +0.17(+1.65%)
Jan 29, 2025 10.40 10.40 10.16 10.29 4,156,883 -0.11(-1.06%)
Jan 28, 2025 10.60 10.71 10.38 10.40 4,256,692 -0.19(-1.79%)
Jan 27, 2025 10.65 10.85 10.49 10.59 7,937,647 -0.07(-0.66%)
Jan 24, 2025 10.40 10.70 10.27 10.66 7,619,842 +0.25(+2.40%)
Jan 23, 2025 10.11 10.43 9.980 10.41 3,995,625 +0.25(+2.46%)
Jan 22, 2025 10.27 10.32 10.09 10.16 4,691,420 -0.08(-0.78%)
Jan 21, 2025 10.16 10.32 10.14 10.24 3,529,898 +0.12(+1.19%)
Jan 17, 2025 10.25 10.37 10.08 10.12 4,361,602 -0.04(-0.39%)
Jan 16, 2025 9.890 10.17 9.825 10.16 6,658,513 +0.18(+1.80%)
Jan 15, 2025 10.20 10.25 9.850 9.980 5,451,821 +0.11(+1.11%)
Jan 14, 2025 9.840 10.00 9.580 9.870 7,271,925 +0.16(+1.65%)
Jan 13, 2025 9.670 9.730 9.380 9.710 5,499,147 -0.05(-0.51%)
Jan 10, 2025 9.670 9.980 9.610 9.760 5,105,806 -0.08(-0.81%)
Jan 08, 2025 9.960 10.02 9.690 9.840 5,240,362 -0.21(-2.04%)
Jan 07, 2025 10.26 10.32 9.950 10.04 5,112,391 -0.12(-1.23%)
Jan 06, 2025 10.01 10.34 10.00 10.17 4,700,536 +0.18(+1.80%)
Jan 03, 2025 9.930 10.03 9.720 9.990 3,695,751 +0.01(+0.10%)
Jan 02, 2025 10.07 10.19 9.870 9.980 3,535,716 +0.02(+0.20%)
Dec 31, 2024 9.960 0 -0.04(-0.40%)
Dec 30, 2024 10.15 10.15 9.861 10.00 3,799,918 -0.28(-2.72%)
Dec 27, 2024 10.17 10.37 10.14 10.28 5,707,799 +0.09(+0.88%)
Dec 26, 2024 10.05 10.29 10.05 10.19 4,876,927 +0.02(+0.20%)
Dec 24, 2024 10.05 10.18 9.970 10.17 1,671,691 +0.12(+1.19%)
Dec 23, 2024 9.940 10.18 9.940 10.05 4,602,866 +0.03(+0.30%)
Dec 20, 2024 9.900 10.14 9.800 10.02 7,376,735 +0.12(+1.26%)
Dec 19, 2024 10.16 10.36 9.735 9.895 6,350,542 -0.24(-2.32%)
Dec 18, 2024 10.50 10.69 10.11 10.13 5,472,821 -0.37(-3.52%)
Dec 17, 2024 10.75 10.78 10.47 10.50 6,013,182 -0.34(-3.14%)
Dec 16, 2024 10.95 11.10 10.82 10.84 4,126,839 -0.17(-1.54%)
Dec 13, 2024 11.37 11.45 10.66 11.01 6,116,340 -0.44(-3.84%)
Dec 12, 2024 11.36 11.54 11.29 11.45 5,534,141 +0.02(+0.17%)
Dec 11, 2024 11.73 11.78 11.34 11.43 8,571,327 -0.20(-1.72%)
Dec 10, 2024 11.42 11.68 11.26 11.63 6,975,454 +0.12(+1.04%)
Dec 09, 2024 10.71 11.58 10.56 11.51 13,009,964 +1.20(+11.64%)
Dec 06, 2024 10.24 10.45 10.15 10.31 7,024,994 +0.38(+3.83%)
Dec 05, 2024 10.05 10.07 9.810 9.930 4,350,484 -0.15(-1.49%)
Dec 04, 2024 9.710 10.18 9.630 10.08 7,978,028 +0.37(+3.81%)
Dec 03, 2024 9.770 9.820 9.500 9.710 4,891,497 -0.05(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.