Newell Rubbermaid Inc. Historical Stock Prices

NWL 
$33.53
*  
0.20
0.6%
Get NWL Alerts
*Delayed - data as of Aug. 27, 2014 10:21 ET  -  Find a broker to begin trading NWL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    NWL Real Time
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:21  33.18  33.53  33.12  33.53 192,474
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
12/17/2013 31.2 31.3 30.97 31.11 1,944,190
12/16/2013 30.71 31.25 30.65 31.08 1,978,119
12/13/2013 31.1 31.325 30.69 30.76 2,057,880
12/12/2013 30.99 31.38 30.96 31.1 2,429,718
12/11/2013 31.17 31.27 30.87 31.01 2,458,038
12/10/2013 31.42 32.25 31.02 31.21 3,639,176
12/09/2013 31 31.27 30.85 30.93 2,267,139
12/06/2013 30.56 30.96 30.56 30.91 1,913,341
12/05/2013 30.4 30.64 30.24 30.31 3,431,939
12/04/2013 29.89 30.49 29.655 30.4 2,807,999
12/03/2013 29.83 30.035 29.64 30.03 1,797,328
12/02/2013 30.23 30.4 29.91 29.91 2,210,490
11/29/2013 29.67 30.54 29.67 30.35 706,943
11/27/2013 30.35 30.48 30.27 30.42 893,069
11/26/2013 30.43 30.53 30.29 30.35 1,418,291
11/25/2013 30.39 30.47 30.06 30.28 1,321,722
11/22/2013 30.15 30.35 29.845 30.34 1,834,680
11/21/2013 29.77 30.18 29.74 30.14 1,946,876
11/20/2013 29.82 29.94 29.55 29.65 1,393,207
11/19/2013 29.69 29.89 29.57 29.68 1,341,940
11/18/2013 30.1 30.19 29.63 29.74 1,429,232
11/15/2013 29.91 30.14 29.71 30.1 1,658,796
11/14/2013 29.73 29.92 29.56 29.88 1,120,844
11/13/2013 29.29 29.82 29.29 29.81 1,307,685
11/12/2013 29.13 29.51 29.06 29.47 1,748,183
11/11/2013 28.93 29.25 28.89 29.2 1,406,340
11/08/2013 28.73 29.02 28.6 29.01 2,052,195
11/07/2013 29.55 29.56 28.665 28.69 1,881,772
11/06/2013 29.75 29.89 29.27 29.36 1,721,654
11/05/2013 29.62 29.83 29.37 29.66 1,503,729
11/04/2013 29.8 29.91 29.76 29.88 968,551
11/01/2013 29.75 29.9 29.43 29.64 1,423,682
10/31/2013 29.38 29.8 29.27 29.63 1,305,018
10/30/2013 29.98 29.98 29.47 29.59 1,397,472
10/29/2013 29.75 30.08 29.65 29.91 2,506,928
10/28/2013 29.44 29.73 29.34 29.69 2,742,259
10/25/2013 29.34 30.44 29.05 29.4 3,751,109
10/24/2013 29.18 29.23 28.78 28.92 2,492,085
10/23/2013 29 29.355 28.94 29.06 1,940,341
10/22/2013 29.07 29.29 29.06 29.08 2,094,173
10/21/2013 29.19 29.22 28.815 28.98 1,266,535
10/18/2013 28.81 29.12 28.74 29.02 2,620,338
10/17/2013 27.88 28.85 27.88 28.68 2,677,321
10/16/2013 27.61 27.97 27.47 27.96 1,483,338
10/15/2013 27.72 27.8 27.17 27.34 2,112,785
10/14/2013 27.57 27.935 27.54 27.8 1,151,155
10/11/2013 27.11 27.82 27.11 27.81 1,080,857
10/10/2013 27.03 27.37 26.88 27.24 1,557,912
10/09/2013 26.67 26.91 26.29 26.69 2,031,567
10/08/2013 27.14 27.24 26.52 26.56 3,097,667
10/07/2013 27.25 27.3 26.97 26.98 1,274,575
10/04/2013 27.28 27.725 27.26 27.54 973,274
10/03/2013 27.57 27.66 27.015 27.31 1,617,134
10/02/2013 27.56 27.7 27.355 27.66 1,180,040
10/01/2013 27.52 27.8 27.42 27.66 1,133,055
09/30/2013 27.35 27.64 27.255 27.5 1,508,865
09/27/2013 27.47 27.82 27.34 27.59 1,373,707
09/26/2013 27.2 27.67 27.2 27.67 1,775,267
09/25/2013 27.41 27.66 27.11 27.17 1,991,190
09/24/2013 27.03 27.6 26.98 27.4 2,016,178
09/23/2013 27.18 27.37 26.83 27.1 1,621,509
09/20/2013 27.41 27.5 27.16 27.29 2,346,952
09/19/2013 27.4 27.56 27.34 27.39 1,907,821
09/18/2013 26.77 27.4 26.59 27.31 2,171,552
09/17/2013 26.88 26.91 26.73 26.84 1,117,137
09/16/2013 27.23 27.32 26.825 26.85 1,472,511
09/13/2013 26.72 26.97 26.52 26.93 1,015,780
09/12/2013 26.64 26.88 26.53 26.62 1,595,925
09/11/2013 26.36 26.835 26.27 26.66 1,901,773
09/10/2013 26.41 26.5 26.14 26.32 1,434,193
09/09/2013 26.17 26.41 26.02 26.28 1,961,889
09/06/2013 25.98 26.43 25.74 26.04 2,594,547
09/05/2013 25.96 26.13 25.82 25.92 2,146,964
09/04/2013 26.06 26.915 25.99 26.02 4,567,720
09/03/2013 25.6 26.03 25.6 25.72 3,627,877
08/30/2013 25.42 25.57 25.19 25.3 2,525,027
08/29/2013 24.94 25.79 24.82 25.4 2,992,317
08/28/2013 25 25.08 24.32 24.99 5,212,850
08/27/2013 25.56 25.6 25.16 25.2 2,329,751
08/26/2013 25.48 25.9 25.3 25.77 3,315,656
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?