Callaway Golf Company (NY: ELY )

28.00 USD +0.20 (+0.72%)
Official Closing Price Updated: 7:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.27 15.37 14.85 15.32 1,541,200 +0.08(+0.52%)
May 28, 2020 16.25 16.25 15.16 15.24 1,898,758 -0.85(-5.28%)
May 27, 2020 15.44 16.41 15.19 16.09 3,202,209 +0.87(+5.72%)
May 26, 2020 16.22 16.30 15.07 15.22 2,009,697 +0.28(+1.87%)
May 22, 2020 14.75 15.21 14.42 14.94 1,255,600 +0.36(+2.47%)
May 21, 2020 14.22 14.70 14.06 14.58 1,666,540 +0.35(+2.46%)
May 20, 2020 14.22 14.56 14.08 14.23 1,569,140 +0.46(+3.34%)
May 19, 2020 14.20 14.35 13.55 13.77 1,582,378 -0.47(-3.30%)
May 18, 2020 13.76 14.38 13.60 14.24 2,777,303 +1.30(+10.05%)
May 15, 2020 11.62 13.20 11.52 12.94 2,232,500 +1.44(+12.52%)
May 14, 2020 11.47 11.60 10.80 11.50 3,052,090 -0.22(-1.88%)
May 13, 2020 12.33 12.33 11.23 11.72 2,596,246 -0.57(-4.64%)
May 12, 2020 13.11 13.14 12.25 12.29 1,850,571 -0.72(-5.53%)
May 11, 2020 13.51 13.76 12.90 13.01 2,881,793 -0.90(-6.47%)
May 08, 2020 14.18 14.44 13.49 13.91 2,338,400 +0.38(+2.81%)
May 07, 2020 13.80 13.94 13.41 13.53 2,050,479 +0.00(+0.00%)
May 06, 2020 13.25 13.82 13.25 13.53 1,751,694 +0.32(+2.42%)
May 05, 2020 14.16 14.46 13.10 13.21 2,093,529 -0.54(-3.93%)
May 04, 2020 12.75 13.91 12.67 13.75 1,437,936 +0.54(+4.09%)
May 01, 2020 14.01 14.22 12.81 13.21 3,886,800 -1.11(-7.75%)
Apr 30, 2020 13.33 14.69 13.31 14.32 9,449,980 +0.77(+5.68%)
Apr 29, 2020 12.96 13.85 12.77 13.55 6,606,612 -0.25(-1.81%)
Apr 28, 2020 12.87 13.97 12.62 13.80 2,651,809 +1.49(+12.10%)
Apr 27, 2020 10.85 12.54 10.76 12.31 3,271,871 +1.68(+15.80%)
Apr 24, 2020 10.16 10.81 10.03 10.63 1,528,500 +0.65(+6.51%)
Apr 23, 2020 10.26 10.51 9.960 9.980 1,859,717 -0.18(-1.77%)
Apr 22, 2020 10.73 10.83 10.02 10.16 1,746,602 -0.27(-2.59%)
Apr 21, 2020 10.32 10.59 10.11 10.43 960,693 -0.21(-1.97%)
Apr 20, 2020 10.64 11.09 10.36 10.64 1,518,982 -0.31(-2.83%)
Apr 17, 2020 11.15 11.54 10.89 10.95 1,335,900 +0.33(+3.11%)
Apr 16, 2020 10.76 10.80 10.31 10.62 1,135,190 -0.16(-1.48%)
Apr 15, 2020 10.30 10.84 9.860 10.78 1,634,577 -0.11(-1.01%)
Apr 14, 2020 10.81 11.10 10.54 10.89 1,366,555 +0.38(+3.62%)
Apr 13, 2020 11.58 11.59 10.40 10.51 1,189,532 -1.10(-9.47%)
Apr 09, 2020 11.77 12.24 11.39 11.61 1,185,900 +0.05(+0.43%)
Apr 08, 2020 11.31 11.94 11.27 11.56 955,159 +0.38(+3.40%)
Apr 07, 2020 11.00 11.73 10.65 11.18 2,732,620 +0.60(+5.67%)
Apr 06, 2020 10.25 10.66 9.980 10.58 1,686,262 +0.94(+9.75%)
Apr 03, 2020 9.600 9.780 9.050 9.640 1,751,400 +0.06(+0.63%)
Apr 02, 2020 9.400 10.04 9.310 9.580 921,989 +0.15(+1.59%)
Apr 01, 2020 9.690 9.850 9.190 9.430 1,173,346 -0.79(-7.73%)
Mar 31, 2020 10.79 11.11 10.02 10.22 1,391,652 -0.65(-5.98%)
Mar 30, 2020 10.55 11.20 10.21 10.87 1,429,595 -0.05(-0.46%)
Mar 27, 2020 10.54 11.23 10.42 10.92 1,569,700 -0.41(-3.62%)
Mar 26, 2020 10.37 11.47 10.26 11.33 2,352,554 +1.23(+12.18%)
Mar 25, 2020 9.560 11.00 9.350 10.10 2,588,167 +0.99(+10.87%)
Mar 24, 2020 7.880 9.150 7.840 9.110 1,532,169 +1.95(+27.23%)
Mar 23, 2020 7.290 7.730 6.930 7.160 1,704,843 -0.11(-1.51%)
Mar 20, 2020 7.800 8.840 7.220 7.270 3,520,100 +0.06(+0.83%)
Mar 19, 2020 5.510 7.480 5.250 7.210 2,517,991 +1.87(+35.02%)
Mar 18, 2020 6.850 6.970 4.750 5.340 2,786,002 -1.93(-26.55%)
Mar 17, 2020 8.490 8.500 7.020 7.270 2,111,622 -0.89(-10.91%)
Mar 16, 2020 8.000 9.070 8.000 8.160 1,989,093 -1.60(-16.39%)
Mar 13, 2020 10.26 10.50 9.000 9.760 2,417,200 +0.07(+0.72%)
Mar 12, 2020 11.10 11.46 9.680 9.690 1,755,874 -2.77(-22.23%)
Mar 11, 2020 13.84 13.88 12.36 12.46 1,063,966 -1.77(-12.44%)
Mar 10, 2020 14.57 14.82 13.55 14.23 1,216,741 +0.02(+0.14%)
Mar 09, 2020 14.56 14.86 14.13 14.21 819,637 -1.50(-9.55%)
Mar 06, 2020 15.17 15.76 15.09 15.71 632,400 +0.07(+0.45%)
Mar 05, 2020 16.22 16.24 15.43 15.64 747,332 -0.79(-4.81%)
Mar 04, 2020 16.26 16.46 15.75 16.43 850,843 +0.17(+1.05%)
Mar 03, 2020 16.85 17.22 16.02 16.26 750,257 -0.44(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.