Newell Rubbermaid Inc. Historical Stock Prices

NWL 
$42.8
*  
0.49
1.16%
Get NWL Alerts
*Delayed - data as of Jul. 30, 2015  -  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 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.11  42.85  41.82  42.80 2,057,370
07/30/2015 42.09 42.85 41.82 42.8 2,061,719
07/29/2015 41.91 42.41 41.75 42.31 1,275,533
07/28/2015 41.37 41.935 41.1 41.91 1,376,632
07/27/2015 41.34 41.56 40.98 41.17 1,547,855
07/24/2015 42.03 42.04 41.41 41.55 1,260,241
07/23/2015 42.1 42.24 41.86 41.99 1,145,273
07/22/2015 41.94 42.227 41.84 41.95 1,065,501
07/21/2015 42.07 42.15 41.78 41.92 1,055,524
07/20/2015 41.87 42.12 41.81 42.03 1,019,885
07/17/2015 41.98 42.03 41.54 41.72 871,520
07/16/2015 42.2 42.2 41.75 42.03 1,072,803
07/15/2015 42.19 42.19 41.84 41.91 1,089,831
07/14/2015 42.5 42.61 42.07 42.25 1,172,566
07/13/2015 42.31 42.61 42.1 42.5 2,623,060
07/10/2015 41.28 42.04 41.26 41.83 2,269,605
07/09/2015 40.86 40.96 40.39 40.72 1,450,209
07/08/2015 40.75 40.9 40.295 40.43 1,337,396
07/07/2015 40.75 41.01 40.16 41 1,251,414
07/06/2015 40.52 41.01 40.41 40.63 1,853,671
07/02/2015 41.46 41.53 40.76 40.93 1,319,379
07/01/2015 41.49 41.58 41.03 41.31 1,691,456
06/30/2015 41.03 41.28 40.85 41.11 2,256,149
06/29/2015 41.1 41.35 40.66 40.7 1,666,898
06/26/2015 41.52 41.53 41.19 41.37 1,490,838
06/25/2015 41.59 41.69 41.325 41.35 1,058,879
06/24/2015 41.66 41.77 41.38 41.51 1,410,101
06/23/2015 41.96 42 41.615 41.64 817,780
06/22/2015 41.82 41.93 41.64 41.82 1,450,561
06/19/2015 41.49 41.83 41.43 41.68 1,691,687
06/18/2015 41.27 41.99 41.23 41.62 1,575,927
06/17/2015 41.23 41.34 40.98 41.22 1,453,281
06/16/2015 40.52 41.1 40.49 41.09 1,856,690
06/15/2015 40.81 41.02 40.44 40.6 1,891,679
06/12/2015 41.05 41.33 40.98 41.15 1,754,748
06/11/2015 41.2 41.26 40.95 41.25 1,438,896
06/10/2015 40.57 41.08 40.43 41.08 2,179,055
06/09/2015 40.07 40.77 40.07 40.43 2,329,162
06/08/2015 40.21 40.32 40.01 40.18 1,649,855
06/05/2015 39.97 40.15 39.6656 40.02 2,617,269
06/04/2015 40.02 40.25 39.84 40.16 1,384,671
06/03/2015 39.93 40.22 39.67 40.21 1,603,298
06/02/2015 39.37 39.63 39.135 39.62 2,025,030
06/01/2015 39.6 39.82 39.3 39.61 1,148,556
05/29/2015 39.72 39.92 39.39 39.53 2,556,351
05/28/2015 39.97 40.08 39.77 39.84 2,174,025
05/27/2015 39.35 40.03 39.32 39.97 1,125,579
05/26/2015 40.01 40.15 39.35 39.52 1,164,478
05/22/2015 40.17 40.28 40.04 40.07 534,508
05/21/2015 39.98 40.41 39.98 40.24 1,464,290
05/20/2015 40.23 40.48 40.05 40.06 871,810
05/19/2015 40.01 40.405 39.94 40.24 1,374,186
05/18/2015 40.1 40.34 40 40.01 1,206,955
05/15/2015 40.15 40.19 39.77 40.08 1,317,620
05/14/2015 39.78 40.21 39.68 40.02 1,568,485
05/13/2015 40.02 40.09 39.53 39.54 1,154,161
05/12/2015 39.83 40.06 39.721 39.9 972,454
05/11/2015 40.14 40.45 40.055 40.07 1,393,067
05/08/2015 39.68 40.11 39.68 40.04 2,083,476
05/07/2015 38.86 39.665 38.83 39.28 1,485,390
05/06/2015 39.29 39.43 38.53 38.83 1,655,088
05/05/2015 39.18 39.47 38.74 39.03 1,960,323
05/04/2015 39.74 39.93 39.09 39.18 2,231,970
05/01/2015 39.33 40.47 39.33 39.61 3,739,905
04/30/2015 38.8 38.93 37.95 38.13 2,656,692
04/29/2015 39.04 39.14 38.68 38.86 1,384,574
04/28/2015 39.39 39.39 38.85 39.16 1,105,440
04/27/2015 39.72 39.78 39.285 39.37 880,358
04/24/2015 39.65 39.74 39.415 39.54 779,689
04/23/2015 39.46 39.9191 39.39 39.62 1,205,369
04/22/2015 39.58 39.6 39.18 39.49 1,299,105
04/21/2015 39.16 39.68 38.77 39.47 1,397,240
04/20/2015 38.99 39.12 38.83 39.09 1,082,835
04/17/2015 39.11 39.185 38.59 38.71 1,231,769
04/16/2015 39.51 39.69 39.02 39.31 1,239,934
04/15/2015 39.89 39.89 39.56 39.63 1,465,520
04/14/2015 39.62 39.89 39.27 39.62 1,649,192
04/13/2015 40.02 40.03 39.56 39.62 1,267,455
04/10/2015 40 40.05 39.74 40.04 578,843
04/09/2015 39.97 40.14 39.7 39.99 1,003,415
04/08/2015 40.15 40.3 39.74 40.06 1,331,269
04/07/2015 40.59 40.73 40.095 40.1 1,095,526
04/06/2015 40.02 40.72 39.825 40.61 1,375,872
04/02/2015 40.02 40.31 39.72 40.21 1,326,456
04/01/2015 39.05 40.11 38.81 39.98 2,315,864
03/31/2015 39.35 39.57 39.04 39.07 1,862,215
03/30/2015 39.31 39.69 39.298 39.47 874,206
03/27/2015 38.88 39.13 38.67 39.06 921,033
03/26/2015 38.99 39.18 38.68 38.98 1,410,742
03/25/2015 39.5 39.57 38.96 39.08 1,950,085
03/24/2015 39.38 39.75 39.3 39.37 878,678
03/23/2015 39.64 39.83 39.46 39.46 924,544
03/20/2015 39.65 39.86 39.46 39.72 1,665,387
03/19/2015 39.33 39.382 38.98 39.25 931,057
03/18/2015 38.89 39.64 38.69 39.41 1,575,616
03/17/2015 38.85 39.02 38.5 38.87 1,677,012
03/16/2015 38.71 39.25 38.67 38.98 1,440,296
03/13/2015 38.36 38.66 38.02 38.6 1,530,766
03/12/2015 38 38.43 38 38.43 1,374,317
03/11/2015 38.05 38.14 37.55 37.83 1,490,704
03/10/2015 38.42 38.42 37.85 38.01 1,609,393
03/09/2015 38.55 38.9 38.49 38.72 1,182,335
03/06/2015 39.24 39.28 38.47 38.55 1,568,496
03/05/2015 39.19 39.375 39.1 39.34 827,962
03/04/2015 39.52 39.66 38.99 39.07 1,229,530
03/03/2015 39.45 39.5 39.21 39.39 1,096,172
03/02/2015 39.49 39.785 39.39 39.65 1,425,727
02/27/2015 39.61 39.83 39.27 39.29 1,443,832
02/26/2015 39.61 39.82 39.43 39.58 998,302
02/25/2015 39.85 39.86 39.46 39.56 1,406,333
02/24/2015 39.93 40.05 39.7 39.84 1,330,440
02/23/2015 40 40.11 39.75 39.99 882,954
02/20/2015 39.6 40.15 39.38 40.12 1,287,488
02/19/2015 40.03 40.19 39.73 39.77 906,458
02/18/2015 39.88 40.365 39.86 40.21 1,389,416
02/17/2015 39.34 40.17 39.28 39.9 1,697,631
02/13/2015 39.24 39.58 39.05 39.57 1,353,796
02/12/2015 38.96 39.3 38.77 39.25 1,997,452
02/11/2015 38 38.8 37.99 38.68 1,635,008
02/10/2015 37.65 38.15 37.56 38.04 2,054,345
02/09/2015 37.78 37.85 37.54 37.65 1,393,435
02/06/2015 38.08 38.55 37.87 38 1,925,559
02/05/2015 37.82 38.02 37.69 37.95 1,589,579
02/04/2015 38.1 38.36 37.62 37.66 3,356,849
02/03/2015 37.69 38.18 37.34 38.12 2,871,953
02/02/2015 36.94 37.67 36.33 37.57 3,420,495
01/30/2015 38.1 38.77 36.8 36.87 4,014,695
01/29/2015 37.28 38 36.985 37.97 2,984,146
01/28/2015 37.62 37.69 37.21 37.27 1,841,875
01/27/2015 37.59 37.67 36.75 37.38 2,397,352
01/26/2015 37.39 38.05 37.267 38.03 1,594,394
01/23/2015 37.77 37.9 37.19 37.41 3,037,443
01/22/2015 38 38.2659 37.75 38.1 2,888,609
01/21/2015 37.79 38.05 37.56 37.75 1,456,506
01/20/2015 38.14 38.41 37.485 37.95 1,732,020
01/16/2015 37.65 38.21 37.445 38.16 1,414,963
01/15/2015 37.73 38.23 37.44 37.78 2,541,954
01/14/2015 37.15 37.67 36.94 37.63 1,727,138
01/13/2015 37.55 38.07 37.07 37.54 1,867,113
01/12/2015 37.53 37.58 37.08 37.28 937,073
01/09/2015 37.96 37.986 37.32 37.45 1,251,788
01/08/2015 37.16 37.86 37.08 37.85 2,052,606
01/07/2015 37.09 37.3 36.8 36.99 3,781,087
01/06/2015 37.34 37.49 36.69 36.77 2,335,786
01/05/2015 37.73 37.745 37.26 37.42 1,158,380
01/02/2015 38.15 38.27 37.61 37.86 903,905
12/31/2014 38.54 38.7 38.06 38.09 905,582
12/30/2014 38.29 38.58 38.154 38.39 919,540
12/29/2014 38.31 38.73 38.28 38.4 864,425
12/26/2014 38.09 38.57 37.99 38.41 670,254
12/24/2014 38.09 38.4 38.03 38.04 599,391
12/23/2014 37.9 38.21 37.85 38.01 1,549,312
12/22/2014 37.3 37.72 37.3 37.64 1,332,827
12/19/2014 37.12 37.46 36.97 37.29 3,599,563
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?