Newell Rubbermaid Inc. Historical Stock Prices

NWL 
$31.86
*  
0.37
1.15%
Get NWL Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading NWL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    NWL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.84  32.10  31.66  31.86 2,426,531
07/09/2014 31.86 32.31 31.79 32.23 2,516,269
07/08/2014 31.45 31.73 31.21 31.7 2,362,957
07/07/2014 31.57 31.95 31.485 31.63 2,208,686
07/03/2014 31.12 31.605 31.12 31.55 861,261
07/02/2014 31.23 31.52 31.04 31.07 1,283,356
07/01/2014 31.03 31.64 30.96 31.4 1,370,244
06/30/2014 30.74 31 30.71 30.99 1,625,135
06/27/2014 30.79 31.17 30.79 30.91 1,991,754
06/26/2014 30.88 30.95 30.63 30.9 1,145,909
06/25/2014 30.94 31.12 30.87 30.98 1,287,871
06/24/2014 31.22 31.39 30.8 30.96 1,844,054
06/23/2014 31.41 31.61 31.23 31.24 1,655,053
06/20/2014 31.45 31.59 31.31 31.41 1,788,085
06/19/2014 31.24 31.44 31.21 31.42 1,391,575
06/18/2014 30.83 31.28 30.76 31.26 1,861,051
06/17/2014 30.6 30.81 30.46 30.8 1,640,515
06/16/2014 30.51 30.69 30.45 30.57 1,602,462
06/13/2014 30.78 30.87 30.56 30.59 1,539,298
06/12/2014 31.03 31.09 30.59 30.72 2,046,730
06/11/2014 31.2 31.31 31.1 31.16 2,102,418
06/10/2014 31.14 31.44 31.06 31.35 2,518,461
06/09/2014 31.01 31.31 30.83 31.21 2,488,355
06/06/2014 30.45 31.28 30.42 31.02 3,579,822
06/05/2014 30.33 30.42 30.02 30.35 1,641,600
06/04/2014 29.52 30.46 29.52 30.27 4,223,702
06/03/2014 29.12 29.18 28.89 28.99 1,930,684
06/02/2014 29.34 29.43 29.14 29.26 1,640,174
05/30/2014 29.29 29.35 29.05 29.28 2,300,382
05/29/2014 29.23 29.5 29.14 29.38 1,494,788
05/28/2014 29.29 29.39 29.055 29.21 1,785,780
05/27/2014 29.6 29.905 29.36 29.38 1,683,173
05/23/2014 29.08 29.54 29.08 29.53 1,032,371
05/22/2014 29.13 29.48 29.1 29.13 1,403,414
05/21/2014 29.2 29.32 29.07 29.18 862,451
05/20/2014 29.14 29.25 28.91 29.08 1,646,068
05/19/2014 29.17 29.3751 29.17 29.19 1,137,685
05/16/2014 29.26 29.5 29.2 29.29 1,497,158
05/15/2014 29.5 29.53 28.94 29.25 2,299,458
05/14/2014 29.65 29.73 29.49 29.52 1,208,719
05/13/2014 29.5 29.73 29.47 29.69 2,044,394
05/12/2014 29.39 29.75 29.25 29.51 1,989,986
05/09/2014 28.97 29.27 28.85 29.26 1,724,304
05/08/2014 29.17 29.47 28.93 28.99 2,197,504
05/07/2014 28.52 29.375 28.49 29.35 3,891,528
05/06/2014 28.63 28.75 28.27 28.49 2,949,318
05/05/2014 28.8 28.91 28.41 28.79 3,682,398
05/02/2014 29.88 29.88 28.86 28.88 4,849,779
05/01/2014 30.04 30.52 30 30.04 3,735,800
04/30/2014 30.09 30.43 30 30.11 3,049,605
04/29/2014 30.36 30.406 30.095 30.14 1,935,398
04/28/2014 30.29 30.455 30 30.34 1,892,559
04/25/2014 30.21 30.35 30.06 30.09 1,740,468
04/24/2014 30.49 30.52 30.2 30.31 1,282,615
04/23/2014 30.2 30.305 30.0721 30.25 1,216,222
04/22/2014 30.04 30.345 29.95 30.12 1,383,002
04/21/2014 29.85 30.07 29.79 29.96 2,028,386
04/17/2014 29.23 29.935 29.21 29.89 2,096,010
04/16/2014 29.18 29.35 29.01 29.24 1,576,683
04/15/2014 29.12 29.32 28.63 29.03 1,209,697
04/14/2014 28.92 29.15 28.795 28.99 1,299,984
04/11/2014 29.27 29.43 28.61 28.68 2,335,341
04/10/2014 29.47 30.15 29.31 29.37 2,677,775
04/09/2014 29.6 29.865 29.47 29.7 1,825,805
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?