Newell Rubbermaid Inc. Historical Stock Prices

NWL 
$36.96
*  
1.09
3.04%
Get NWL Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading NWL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.30  36.96  35.995  36.96 2,401,613
12/18/2014 36.29 36.96 35.995 36.96 2,391,439
12/17/2014 34.7 35.91 34.64 35.87 2,538,199
12/16/2014 34.83 35.28 34.63 34.71 3,169,513
12/15/2014 34.72 34.95 34.44 34.78 2,826,630
12/12/2014 35.08 35.24 34.55 34.58 2,592,127
12/11/2014 35.35 36.04 35.081 35.36 2,968,073
12/10/2014 36.46 36.53 35.91 35.94 2,207,734
12/09/2014 36.28 36.4 35.82 36.35 2,551,214
12/08/2014 36.57 36.85 36.51 36.77 1,920,084
12/05/2014 36.26 36.66 36.09 36.63 1,323,347
12/04/2014 36.23 36.27 36.02 36.19 912,847
12/03/2014 35.88 36.38 35.81 36.33 2,698,370
12/02/2014 36.08 36.23 35.64 36.01 1,602,697
12/01/2014 36.19 36.19 35.89 36.02 1,122,227
11/28/2014 36.13 36.39 36.08 36.31 645,076
11/26/2014 35.88 36.06 35.85 36 1,011,396
11/25/2014 35.93 36.09 35.73 35.9 1,524,579
11/24/2014 35.96 36.17 35.83 36.12 1,671,222
11/21/2014 35.97 36.03 35.75 35.94 1,299,719
11/20/2014 35.48 35.77 35.381 35.67 1,308,418
11/19/2014 35.52 35.69 35.41 35.58 1,560,526
11/18/2014 35.64 35.75 35.43 35.48 1,426,828
11/17/2014 34.82 35.68 34.77 35.62 2,133,348
11/14/2014 34.82 34.925 34.67 34.83 1,175,921
11/13/2014 35.05 35.13 34.82 34.88 1,477,190
11/12/2014 34.81 34.93 34.5255 34.61 1,543,406
11/11/2014 34.9 35.15 34.66 34.88 1,526,504
11/10/2014 34.7 35.13 34.59 34.86 1,732,678
11/07/2014 34.57 34.82 34.44 34.8 1,598,831
11/06/2014 34.61 34.89 34.38 34.72 1,513,755
11/05/2014 34.14 34.58 33.92 34.5 2,196,789
11/04/2014 33.9 34.05 33.62 33.8 2,412,997
11/03/2014 33.55 34.15 33.37 34.04 3,910,484
10/31/2014 34.82 34.96 32.805 33.33 6,066,626
10/30/2014 34.99 35.43 34.81 34.95 1,888,544
10/29/2014 35.06 35.21 34.57 35.03 1,031,560
10/28/2014 35.34 35.3599 34.88 35.11 1,323,517
10/27/2014 34.95 35.19 34.7 35.14 951,977
10/24/2014 34.64 34.91 34.42 34.89 889,898
10/23/2014 34.43 34.84 34.39 34.49 1,744,575
10/22/2014 34.71 34.85 34.015 34.03 1,361,603
10/21/2014 33.89 34.595 33.79 34.58 1,575,142
10/20/2014 33.31 33.695 33.16 33.66 892,472
10/17/2014 32.27 33.47 32.2 33.33 3,060,971
10/16/2014 31.26 32.14 31.14 31.97 3,419,572
10/15/2014 32.33 32.66 31.44 31.92 6,057,464
10/14/2014 33.01 33.46 32.83 32.87 1,786,034
10/13/2014 33.54 33.56 32.84 32.87 1,581,133
10/10/2014 33.93 34.06 33.61 33.65 2,098,603
10/09/2014 34.53 34.68 33.815 33.86 1,394,411
10/08/2014 34.1 34.55 33.83 34.54 1,706,269
10/07/2014 34.53 34.66 34.11 34.14 1,711,766
10/06/2014 35.04 35.05 34.57 34.75 1,306,050
10/03/2014 34.2 34.85 34.18 34.81 1,779,601
10/02/2014 34.16 34.3 33.72 34.06 1,605,636
10/01/2014 34.41 34.47 33.98 34.03 2,057,195
09/30/2014 34.5 34.57 34.27 34.41 1,800,692
09/29/2014 34 34.53 33.9 34.51 1,394,458
09/26/2014 34.22 34.26 33.98 34.2 1,071,991
09/25/2014 34.69 34.69 34.11 34.18 1,244,377
09/24/2014 34.56 34.97 34.47 34.67 2,920,292
09/23/2014 34.9 35.17 34.7 35.01 2,790,081
09/22/2014 34.94 35.25 34.76 34.91 2,356,060
09/19/2014 34.69 34.94 34.51 34.87 2,714,456
09/18/2014 34.43 34.63 34.22 34.47 1,428,245
09/17/2014 34.53 34.67 34.15 34.46 1,217,162
09/16/2014 34.46 34.665 34.21 34.5 1,134,706
09/15/2014 34.17 34.56 34.14 34.43 968,771
09/12/2014 34.32 34.4 34.03 34.23 846,798
09/11/2014 34.19 34.39 34.05 34.37 949,696
09/10/2014 34.29 34.39 34.06 34.29 994,800
09/09/2014 34.25 34.42 34.14 34.25 1,083,066
09/08/2014 34.18 34.41 34.13 34.32 948,455
09/05/2014 34.17 34.3 33.97 34.2 1,139,694
09/04/2014 33.99 34.47 33.9 34.28 2,072,593
09/03/2014 33.91 33.93 33.6 33.92 942,194
09/02/2014 33.69 33.97 33.6 33.82 1,080,055
08/29/2014 33.55 33.58 33.03 33.52 731,120
08/28/2014 33.35 33.57 33.2 33.43 796,431
08/27/2014 33.22 33.58 33.12 33.52 1,043,724
08/26/2014 33.65 33.7 33.3 33.33 1,660,503
08/25/2014 33.82 33.85 33.58 33.65 1,007,408
08/22/2014 33.68 33.93 33.41 33.74 942,510
08/21/2014 33.48 33.865 33.34 33.77 1,109,235
08/20/2014 33.44 33.55 33.325 33.48 914,701
08/19/2014 33.63 33.7999 33.46 33.48 1,176,934
08/18/2014 33.5 33.81 33.5 33.62 842,653
08/15/2014 33.61 33.61 33.06 33.28 1,119,518
08/14/2014 33.12 33.5 33.03 33.49 941,867
08/13/2014 33.19 33.27 32.905 33.02 1,428,386
08/12/2014 33.49 33.71 33.03 33.05 1,790,801
08/11/2014 33.57 33.64 33.38 33.5 1,695,188
08/08/2014 32.93 33.51 32.87 33.48 2,053,965
08/07/2014 32.83 32.995 32.67 32.9 2,325,964
08/06/2014 32.79 33.0146 32.62 32.79 2,730,801
08/05/2014 33.15 33.23 32.72 32.87 2,138,200
08/04/2014 32.44 33.28 32.34 33.19 3,088,414
08/01/2014 32.48 32.85 32.28 32.45 3,089,776
07/31/2014 32.11 33.17 31.92 32.48 4,805,838
07/30/2014 30.97 31.67 30.94 31.61 2,978,376
07/29/2014 31.28 31.46 30.85 30.85 2,385,508
07/28/2014 31.29 31.37 31.02 31.27 1,927,608
07/25/2014 31.65 31.73 31.29 31.32 1,402,933
07/24/2014 31.52 31.79 31.47 31.75 1,393,925
07/23/2014 31.38 31.66 31.25 31.42 1,820,710
07/22/2014 31.27 31.53 31.15 31.48 1,091,761
07/21/2014 31.25 31.55 31.09 31.15 1,215,846
07/18/2014 31.24 31.39 31.18 31.35 907,718
07/17/2014 31.13 31.48 31.09 31.1 1,346,287
07/16/2014 31.76 31.76 31.15 31.18 2,369,798
07/15/2014 31.81 31.85 31.48 31.56 2,330,974
07/14/2014 31.89 32.04 31.67 31.73 1,272,594
07/11/2014 31.86 31.96 31.685 31.76 1,649,048
07/10/2014 31.84 32.1 31.66 31.86 2,433,515
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
04/08/2014 29.32 29.64 29.12 29.57 2,488,704
04/07/2014 29.24 29.46 29.06 29.26 2,824,018
04/04/2014 29.83 30.02 29.28 29.31 2,663,727
04/03/2014 30.35 30.37 29.68 29.73 2,495,318
04/02/2014 30.39 30.61 30.27 30.28 2,491,228
04/01/2014 30.06 30.385 30.01 30.3 2,833,058
03/31/2014 29.38 29.91 29.3001 29.9 2,791,682
03/28/2014 29.28 29.62 29.18 29.18 3,105,507
03/27/2014 29.56 29.56 29.14 29.22 2,904,409
03/26/2014 29.86 30 29.59 29.6 1,898,939
03/25/2014 30.01 30.1 29.61 29.79 2,255,488
03/24/2014 29.96 30.16 29.77 29.85 2,494,925
03/21/2014 29.92 30.12 29.63 29.75 4,559,098
03/20/2014 29.6 29.77 29.36 29.72 2,760,474
03/19/2014 30.01 30.04 29.4 29.63 2,069,160
03/18/2014 29.75 30.06 29.73 30 3,299,463
03/17/2014 29.41 29.71 29.25 29.65 7,387,668
03/14/2014 29.59 29.78 29.205 29.32 9,031,282
03/13/2014 30.72 30.85 29.53 29.58 7,661,094
03/12/2014 30.76 30.86 30.51 30.78 2,484,972
03/11/2014 31.18 31.31 30.82 30.98 1,782,440
03/10/2014 31.26 31.32 31.05 31.18 1,751,767
03/07/2014 31.48 31.58 31.18 31.32 2,286,575
03/06/2014 31.69 31.79 31.43 31.46 2,421,580
03/05/2014 31.98 31.99 31.58 31.66 1,689,045
03/04/2014 32.09 32.3 31.75 32 1,896,743
03/03/2014 31.88 31.95 31.61 31.85 1,474,946
02/28/2014 31.97 32.23 31.83 32.11 1,885,454
02/27/2014 31.45 31.96 31.39 31.93 1,210,708
02/26/2014 31.61 31.9 31.345 31.49 1,510,403
02/25/2014 32.08 32.12 31.45 31.58 2,758,921
02/24/2014 31.79 32.31 31.79 32.07 1,255,479
02/21/2014 31.85 32.21 31.765 31.79 1,845,805
02/20/2014 31.63 31.85 31.45 31.81 1,343,397
02/19/2014 31.42 31.89 31.33 31.45 1,925,304
02/18/2014 31.36 31.61 31.11 31.51 1,857,053
02/14/2014 31.21 31.56 31.21 31.36 1,781,910
02/13/2014 30.71 31.26 30.65 31.24 1,806,802
02/12/2014 30.58 31 30.51 30.82 1,919,978
02/11/2014 30.74 30.98 30.54 30.57 2,609,100
02/10/2014 30.75 30.83 30.5 30.75 2,055,138
02/07/2014 30.75 30.95 30.49 30.82 2,306,459
02/06/2014 30.43 30.71 30.4 30.53 2,429,491
02/05/2014 30.42 30.57 30.15 30.37 1,839,554
02/04/2014 30.22 30.7 30.07 30.62 3,737,764
02/03/2014 30.85 30.98 30.07 30.11 4,854,532
01/31/2014 29.93 31.13 29.59 30.9 6,183,720
01/30/2014 30.67 30.76 30.215 30.27 4,523,249
01/29/2014 30.71 30.755 30.29 30.34 4,907,115
01/28/2014 30.8 31.195 30.73 30.97 2,479,469
01/27/2014 30.98 31.18 30.65 30.76 2,236,603
01/24/2014 31.4 31.46 30.95 30.95 3,169,136
01/23/2014 31.63 31.79 31.455 31.57 1,705,738
01/22/2014 31.92 32 31.62 31.89 1,276,051
01/21/2014 32.01 32.19 31.47 31.78 1,387,540
01/17/2014 32.2 32.23 31.74 31.77 2,162,709
01/16/2014 32.05 32.23 31.94 32.11 1,367,937
01/15/2014 31.91 32.09 31.84 32.07 1,432,657
01/14/2014 31.78 31.92 31.35 31.84 2,630,767
01/13/2014 31.91 32.03 31.55 31.68 1,658,786
01/10/2014 32.03 32.17 31.8 32.03 1,645,130
01/09/2014 32.14 32.18 31.745 31.92 1,502,029
01/08/2014 32.05 32.38 31.89 32.01 1,572,929
01/07/2014 32.11 32.25 31.88 32.12 2,518,532
01/06/2014 32.54 32.54 31.765 32.1 2,833,124
01/03/2014 32.18 32.525 32.1501 32.4 1,786,596
01/02/2014 32.4 32.4 31.99 32.18 1,563,687
12/31/2013 32.42 32.54 32.27 32.41 1,033,542
12/30/2013 32.24 32.36 32.13 32.35 846,114
12/27/2013 32.27 32.375 32.125 32.2 633,256
12/26/2013 32.26 32.37 32.14 32.25 688,454
12/24/2013 31.9 32.2 31.9 32.11 535,630
12/23/2013 31.86 31.9496 31.62 31.87 1,165,468
12/20/2013 32.18 32.25 31.63 31.64 4,302,987
12/19/2013 31.78 32.18 31.78 32.1 2,625,664
12/18/2013 31.25 31.925 31.03 31.9 1,924,488
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?