NEWELL RUBBERMAID Historical Stock Price

Below is the stock price history for Newell Rubbermaid NWL. Data is recorded each day for the historical open, high, low, close and volume. The Newell Rubbermaid stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newell Rubbermaid Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 31.10 31.55 30.90 31.12 238,477
2017-12-11 30.93 31.30 30.77 30.88 344,005
2017-12-08 30.59 31.11 30.59 30.91 334,025
2017-12-07 31.83 32.07 30.81 30.81 379,310
2017-12-06 31.77 32.06 31.73 31.73 318,825
2017-12-05 31.71 31.995 31.48 31.75 350,226
2017-12-04 32.18 32.18 31.54 31.84 457,214
2017-12-01 31.05 31.46 30.82 31.44 546,204
2017-11-30 30.77 31.02 30.51 31.01 490,734
2017-11-29 30.44 31.27 30.39 30.50 405,231
2017-11-28 30.06 30.83 29.57 30.83 1,133,161
2017-11-27 28.38 29.76 28.31 29.75 642,807
2017-11-24 28.33 28.52 28.08 28.38 188,966
2017-11-22 27.92 28.44 27.92 28.26 443,153
2017-11-21 28.54 28.74 27.91 27.92 381,308
2017-11-20 28.68 29.04 28.16 28.89 395,636
2017-11-17 28.17 28.69 28.00 28.58 283,811
2017-11-16 28.07 28.30 27.83 28.11 387,097
2017-11-15 27.61 28.575 27.57 27.98 407,905
2017-11-14 28.49 28.49 27.91 28.02 452,417
2017-11-13 29.29 29.29 28.12 28.50 703,376
2017-11-10 30.00 30.01 29.27 29.285 564,578
2017-11-09 31.25 31.25 29.92 30.06 508,540
2017-11-08 30.79 31.50 30.69 31.30 329,022
2017-11-07 30.46 30.52 30.01 30.505 502,762
2017-11-06 30.48 30.98 30.01 30.82 647,329
2017-11-03 31.65 31.86 30.65 30.74 1,087,075
2017-11-02 30.38 30.89 29.76 30.505 2,260,235
2017-11-01 41.05 41.15 40.84 40.98 404,833
2017-10-31 40.49 40.96 40.48 40.735 283,824

» More Newell Rubbermaid Stock Price History

To see other companies like Newell Rubbermaid (NWL), view our stock market today for news, and other data.