Quantcast

Callaway Golf Company Common Stock Historical Stock Prices

ELY 
$20.64
*  
0.08
0.39%
Get ELY Alerts
*Delayed - data as of Jun. 19, 2018 15:03 ET  -  Find a broker to begin trading ELY now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ELY 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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.
15:03 20.46 20.66 20.32 20.64 301,457
06/18/2018 20.27 20.595 20.1991 20.56 707,144
06/15/2018 20.09 20.42 20.09 20.37 1,008,111
06/14/2018 20.58 20.71 20.22 20.22 821,435
06/13/2018 20.13 20.22 20.04 20.16 549,682
06/12/2018 20.04 20.29 19.95 20.12 653,124
06/11/2018 19.93 20.18 19.84 20.06 859,709
06/08/2018 19.45 19.94 19.45 19.9 729,552
06/07/2018 19.73 19.83 19.43 19.45 770,848
06/06/2018 19.71 19.79 19.63 19.71 866,787
06/05/2018 19.34 19.73 19.21 19.71 1,311,385
06/04/2018 19.39 19.57 19.295 19.34 1,050,691
06/01/2018 19 19.195 18.87 19.15 874,842
05/31/2018 19.19 19.22 18.88 18.94 776,020
05/30/2018 19.41 19.489 18.995 19.15 1,016,904
05/29/2018 18.95 19.29 18.94 19.21 977,071
05/25/2018 18.87 19.055 18.87 19 752,321
05/24/2018 18.57 18.89 18.52 18.86 1,275,401
05/23/2018 18.56 18.6772 18.46 18.58 789,074
05/22/2018 18.73 18.79 18.47 18.6 1,063,137
05/21/2018 18.5 18.785 18.41 18.73 703,305
05/18/2018 18.31 18.44 18.3 18.42 493,333
05/17/2018 18.15 18.315 18.08 18.29 395,355
05/16/2018 17.94 18.225 17.89 18.11 598,550
05/15/2018 17.89 17.99 17.8 17.95 421,635
05/14/2018 17.98 18 17.8 17.89 560,988
05/11/2018 18.11 18.13 17.93 17.97 487,981
05/10/2018 18.35 18.35 18.05 18.15 793,344
05/09/2018 17.79 18.19 17.71 18.16 912,495
05/08/2018 17.51 17.85 17.44 17.73 810,866
05/07/2018 17.35 17.57 17.14 17.55 797,584
05/04/2018 17.15 17.3 17.04 17.26 611,274
05/03/2018 17.27 17.289 16.99 17.17 817,270
05/02/2018 17.22 17.33 17.06 17.24 866,975
05/01/2018 17 17.3 16.95 17.23 1,486,839
04/30/2018 18.05 18.05 17.22 17.26 1,619,569
04/27/2018 17.83 18.45 17.83 17.95 2,964,747
04/26/2018 16.8 16.96 16.62 16.8 884,648
04/25/2018 16.7 16.82 16.59 16.7 894,816
04/24/2018 17.02 17.1 16.675 16.74 1,068,536
04/23/2018 16.5 16.825 16.455 16.81 965,063
04/20/2018 16.49 16.84 16.44 16.48 968,595
04/19/2018 16.35 16.515 16.12 16.46 958,861
04/18/2018 17.05 17.09 16.35 16.39 2,266,810
04/17/2018 17.64 17.75 17.48 17.71 737,311
04/16/2018 17.43 17.5 17.315 17.47 608,331
04/13/2018 17.4 17.485 17.26 17.37 1,266,683
04/12/2018 17.37 17.41 17.08 17.4 1,415,281
04/11/2018 17 17.37 16.901 17.35 1,071,806
04/10/2018 16.82 16.97 16.75 16.93 761,872
04/09/2018 16.86 16.86 16.58 16.64 761,868
04/06/2018 16.96 17.24 16.6 16.84 1,213,679
04/05/2018 16.84 17 16.75 17 722,930
04/04/2018 16.34 16.75 16.2008 16.72 652,040
04/03/2018 16.25 16.51 16.12 16.47 821,250
04/02/2018 16.32 16.435 16.05 16.18 861,088
03/29/2018 16.37 16.51 16.34 16.36 1,003,409
03/28/2018 16.34 16.58 16.25 16.26 984,990
03/27/2018 16.5 16.675 16.33 16.38 841,209
03/26/2018 16.53 16.67 16.3 16.45 740,642
03/23/2018 16.26 16.5 16.26 16.39 1,087,370
03/22/2018 16.3 16.59 16.23 16.23 779,957
03/21/2018 16.35 16.5 16.28 16.42 1,213,595
03/20/2018 16.08 16.36 16.07 16.29 754,236
03/19/2018 16.01 16.305 15.9 16.06 972,097
*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?

Smart Portfolio