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

Newell Rubbermaid (NQ: NWL )

6.510 -0.070 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 6.570 6.605 6.290 6.510 10,056,149 -0.07(-1.06%)
Mar 12, 2025 6.580 6.635 6.325 6.580 11,595,491 +0.04(+0.61%)
Mar 11, 2025 6.710 6.785 6.440 6.540 10,289,368 -0.19(-2.82%)
Mar 10, 2025 6.670 7.020 6.610 6.730 9,854,490 -0.02(-0.30%)
Mar 07, 2025 6.650 6.810 6.525 6.750 8,279,730 +0.06(+0.90%)
Mar 06, 2025 6.530 6.710 6.460 6.690 10,353,265 +0.00(+0.00%)
Mar 05, 2025 6.400 6.715 6.400 6.690 9,494,387 +0.33(+5.19%)
Mar 04, 2025 6.140 6.465 6.120 6.360 9,611,202 +0.09(+1.44%)
Mar 03, 2025 6.440 6.680 6.240 6.270 10,208,192 -0.15(-2.34%)
Feb 28, 2025 6.360 6.490 6.260 6.420 17,030,478 +0.12(+1.90%)
Feb 27, 2025 6.557 6.557 6.295 6.300 20,796,824 -0.29(-4.35%)
Feb 26, 2025 6.745 6.844 6.527 6.587 17,882,196 -0.11(-1.62%)
Feb 25, 2025 6.389 6.775 6.389 6.696 17,516,642 +0.32(+4.96%)
Feb 24, 2025 6.725 6.725 6.369 6.379 15,176,756 -0.35(-5.15%)
Feb 21, 2025 6.725 6.834 6.646 6.725 9,924,492 +0.00(+0.00%)
Feb 20, 2025 6.804 6.849 6.676 6.725 8,296,161 -0.13(-1.88%)
Feb 19, 2025 6.725 6.943 6.696 6.854 12,203,133 +0.06(+0.87%)
Feb 18, 2025 6.923 6.987 6.755 6.795 7,687,182 -0.18(-2.62%)
Feb 14, 2025 6.923 7.066 6.918 6.977 6,740,197 +0.04(+0.64%)
Feb 13, 2025 7.012 7.071 6.923 6.933 7,905,760 -0.08(-1.13%)
Feb 12, 2025 7.121 7.155 6.923 7.012 9,047,880 -0.24(-3.27%)
Feb 11, 2025 6.844 7.447 6.785 7.249 14,604,901 +0.32(+4.64%)
Feb 10, 2025 7.309 7.309 6.666 6.928 18,124,090 -0.12(-1.75%)
Feb 07, 2025 7.596 7.645 6.790 7.052 34,965,612 -2.53(-26.42%)
Feb 06, 2025 9.722 9.900 9.475 9.584 7,978,381 -0.01(-0.10%)
Feb 05, 2025 9.663 9.732 9.495 9.593 6,430,287 +0.01(+0.10%)
Feb 04, 2025 9.534 9.742 9.470 9.584 11,484,274 +0.10(+1.04%)
Feb 03, 2025 9.653 9.771 9.376 9.485 7,365,468 -0.37(-3.71%)
Jan 31, 2025 10.30 10.37 9.841 9.851 6,035,226 -0.49(-4.78%)
Jan 30, 2025 10.20 10.44 10.19 10.35 4,113,388 +0.17(+1.65%)
Jan 29, 2025 10.29 10.29 10.05 10.18 4,203,070 -0.11(-1.06%)
Jan 28, 2025 10.48 10.60 10.27 10.29 4,303,988 -0.19(-1.79%)
Jan 27, 2025 10.53 10.73 10.38 10.47 8,025,843 -0.07(-0.66%)
Jan 24, 2025 10.29 10.58 10.16 10.54 7,704,507 +0.25(+2.40%)
Jan 23, 2025 9.999 10.32 9.870 10.30 4,040,020 +0.25(+2.46%)
Jan 22, 2025 10.16 10.21 9.979 10.05 4,743,547 -0.08(-0.78%)
Jan 21, 2025 10.05 10.21 10.03 10.13 3,569,119 +0.12(+1.19%)
Jan 17, 2025 10.14 10.26 9.969 10.01 4,410,064 -0.04(-0.39%)
Jan 16, 2025 9.781 10.06 9.717 10.05 6,732,496 +0.18(+1.80%)
Jan 15, 2025 10.09 10.14 9.742 9.870 5,512,397 +0.11(+1.11%)
Jan 14, 2025 9.732 9.890 9.475 9.762 7,352,724 +0.16(+1.65%)
Jan 13, 2025 9.564 9.623 9.277 9.603 5,560,248 -0.05(-0.51%)
Jan 10, 2025 9.564 9.870 9.504 9.653 5,162,537 -0.08(-0.81%)
Jan 08, 2025 9.851 9.910 9.584 9.732 5,298,588 -0.20(-2.04%)
Jan 07, 2025 10.15 10.21 9.841 9.935 5,169,195 -0.12(-1.23%)
Jan 06, 2025 9.900 10.23 9.890 10.06 4,752,764 +0.18(+1.80%)
Jan 03, 2025 9.821 9.920 9.613 9.880 3,736,815 +0.01(+0.10%)
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.