Callaway Golf Company (NY: ELY )

28.60 USD +1.28 (+4.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.45 13.75 13.25 13.44 125,700 -0.16(-1.18%)
Nov 27, 2002 13.39 13.62 13.27 13.60 257,700 +0.31(+2.33%)
Nov 26, 2002 13.24 13.47 13.14 13.29 299,000 -0.02(-0.15%)
Nov 25, 2002 13.32 13.58 12.85 13.31 478,700 -0.11(-0.82%)
Nov 22, 2002 13.04 13.42 12.44 13.42 475,200 +0.39(+2.99%)
Nov 21, 2002 12.72 13.10 12.67 13.03 340,300 +0.31(+2.44%)
Nov 20, 2002 12.61 12.85 12.50 12.72 345,100 -0.08(-0.63%)
Nov 19, 2002 12.68 12.90 12.55 12.80 254,700 +0.05(+0.39%)
Nov 18, 2002 12.90 12.99 12.67 12.75 216,600 -0.02(-0.16%)
Nov 15, 2002 12.59 12.77 12.45 12.77 483,100 +0.08(+0.63%)
Nov 14, 2002 12.65 12.70 12.50 12.69 378,300 +0.09(+0.71%)
Nov 13, 2002 12.56 12.65 12.35 12.60 537,300 +0.09(+0.72%)
Nov 12, 2002 12.35 12.70 12.27 12.51 345,100 +0.16(+1.30%)
Nov 11, 2002 12.55 12.55 12.28 12.35 252,000 -0.23(-1.83%)
Nov 08, 2002 12.62 12.74 12.33 12.58 223,500 -0.14(-1.10%)
Nov 07, 2002 12.86 12.86 12.55 12.72 395,900 -0.13(-1.01%)
Nov 06, 2002 12.95 12.95 12.50 12.85 372,900 +0.00(+0.00%)
Nov 05, 2002 12.84 12.95 12.62 12.85 538,600 +0.00(+0.00%)
Nov 04, 2002 12.75 12.89 12.57 12.85 343,400 +0.16(+1.26%)
Nov 01, 2002 12.22 12.69 12.01 12.69 323,300 +0.45(+3.68%)
Oct 31, 2002 12.00 12.39 11.95 12.24 342,500 +0.24(+2.00%)
Oct 30, 2002 12.01 12.16 11.90 12.00 493,100 +0.00(+0.00%)
Oct 29, 2002 11.78 12.05 11.58 12.00 421,500 +0.12(+1.01%)
Oct 28, 2002 12.20 12.24 11.67 11.88 393,900 -0.11(-0.92%)
Oct 25, 2002 11.74 12.00 11.44 11.99 359,400 +0.31(+2.65%)
Oct 24, 2002 11.85 11.86 11.47 11.68 620,200 +0.05(+0.43%)
Oct 23, 2002 11.83 11.94 11.45 11.63 360,700 -0.23(-1.94%)
Oct 22, 2002 11.80 12.34 11.71 11.86 714,400 +0.02(+0.17%)
Oct 21, 2002 11.50 11.93 11.18 11.84 398,900 +0.30(+2.60%)
Oct 18, 2002 10.83 11.60 10.31 11.54 1,364,200 +0.81(+7.55%)
Oct 17, 2002 10.80 10.91 10.50 10.73 422,600 +0.23(+2.19%)
Oct 16, 2002 10.95 10.99 10.37 10.50 267,100 -0.55(-4.98%)
Oct 15, 2002 11.05 11.30 10.82 11.05 513,300 +0.06(+0.55%)
Oct 14, 2002 10.65 11.08 10.50 10.99 590,200 +0.29(+2.71%)
Oct 11, 2002 10.35 10.66 10.20 10.70 603,600 +0.62(+6.15%)
Oct 10, 2002 9.730 10.08 9.460 10.08 739,200 +0.35(+3.60%)
Oct 09, 2002 9.750 9.770 9.420 9.730 783,000 -0.12(-1.22%)
Oct 08, 2002 9.550 9.970 9.500 9.850 543,400 +0.30(+3.14%)
Oct 07, 2002 10.10 10.13 9.550 9.550 545,200 -0.70(-6.83%)
Oct 04, 2002 10.38 10.46 9.710 10.25 140,000 -0.04(-0.39%)
Oct 03, 2002 10.30 10.68 10.20 10.29 511,000 -0.17(-1.63%)
Oct 02, 2002 10.60 11.03 10.46 10.46 900,900 -0.26(-2.43%)
Oct 01, 2002 10.61 10.90 10.35 10.72 700,300 +0.32(+3.08%)
Sep 30, 2002 10.13 10.66 9.650 10.40 1,997,900 +0.31(+3.07%)
Sep 27, 2002 11.00 11.10 10.00 10.09 5,875,200 -3.11(-23.56%)
Sep 25, 2002 13.25 13.44 13.05 13.20 431,800 -0.03(-0.23%)
Sep 24, 2002 13.10 13.25 12.96 13.23 541,800 +0.00(+0.00%)
Sep 23, 2002 13.85 13.85 12.95 13.23 628,900 -0.72(-5.16%)
Sep 20, 2002 13.95 14.05 13.80 13.95 140,000 +0.10(+0.72%)
Sep 19, 2002 14.36 14.36 13.80 13.85 559,100 -0.61(-4.22%)
Sep 18, 2002 14.65 14.69 14.18 14.46 346,100 -0.19(-1.30%)
Sep 17, 2002 14.99 15.08 14.48 14.65 218,000 -0.24(-1.61%)
Sep 16, 2002 14.80 15.00 14.67 14.89 113,100 +0.09(+0.61%)
Sep 13, 2002 14.52 14.80 14.45 14.80 233,800 +0.28(+1.93%)
Sep 12, 2002 14.58 14.69 14.45 14.52 163,500 -0.26(-1.76%)
Sep 11, 2002 14.90 15.05 14.75 14.78 191,000 -0.19(-1.27%)
Sep 10, 2002 14.65 15.01 14.65 14.97 401,600 +0.11(+0.74%)
Sep 09, 2002 15.09 15.09 14.45 14.86 260,500 -0.23(-1.52%)
Sep 06, 2002 14.90 15.10 14.68 15.09 394,500 +0.35(+2.37%)
Sep 05, 2002 14.70 14.83 14.20 14.74 343,600 -0.21(-1.40%)
Sep 04, 2002 14.40 15.00 14.00 14.95 549,600 +0.58(+4.04%)
Sep 03, 2002 14.83 14.83 14.12 14.37 417,000 -0.46(-3.10%)
Aug 30, 2002 15.00 15.06 14.69 14.83 290,300 -0.12(-0.80%)
Aug 29, 2002 15.40 15.40 14.30 14.95 356,200 +0.12(+0.81%)
Aug 28, 2002 15.24 15.25 14.40 14.83 663,300 -0.52(-3.39%)
Aug 27, 2002 15.81 15.81 15.16 15.35 457,600 -0.46(-2.91%)
Aug 26, 2002 15.42 15.82 15.30 15.81 352,700 +0.41(+2.66%)
Aug 23, 2002 15.86 15.86 15.38 15.40 86,600 -0.46(-2.90%)
Aug 22, 2002 15.55 15.95 15.53 15.86 210,400 +0.13(+0.83%)
Aug 21, 2002 15.64 15.73 15.40 15.73 184,900 +0.12(+0.77%)
Aug 20, 2002 15.51 15.71 15.39 15.61 224,500 +0.77(+5.19%)
Aug 16, 2002 14.90 14.90 14.72 14.84 209,800 -0.16(-1.07%)
Aug 15, 2002 14.46 15.00 14.25 15.00 492,500 +0.54(+3.73%)
Aug 14, 2002 14.02 14.51 13.78 14.46 338,600 +0.45(+3.21%)
Aug 13, 2002 14.27 14.47 14.00 14.01 243,900 -0.46(-3.18%)
Aug 12, 2002 14.57 14.57 14.06 14.47 374,900 -0.13(-0.89%)
Aug 07, 2002 14.50 14.60 14.00 14.60 381,300 +0.37(+2.60%)
Aug 06, 2002 15.26 15.48 14.00 14.23 1,579,100 -0.78(-5.20%)
Aug 05, 2002 14.90 15.15 14.80 15.01 870,600 +0.09(+0.60%)
Aug 02, 2002 15.33 15.59 14.87 14.92 628,900 -0.34(-2.23%)
Aug 01, 2002 15.73 15.95 15.26 15.26 420,100 -0.47(-2.99%)
Jul 31, 2002 16.10 16.10 15.38 15.73 298,700 -0.37(-2.30%)
Jul 30, 2002 15.36 16.20 15.25 16.10 1,476,900 +0.74(+4.82%)
Jul 29, 2002 14.55 15.39 14.55 15.36 1,006,200 +0.95(+6.59%)
Jul 26, 2002 14.50 14.60 14.39 14.41 500,100 +0.01(+0.07%)
Jul 25, 2002 14.70 14.94 14.20 14.40 509,600 -0.17(-1.17%)
Jul 24, 2002 13.95 14.69 13.52 14.57 707,200 +0.43(+3.04%)
Jul 23, 2002 14.53 14.53 13.68 14.14 1,528,800 -0.39(-2.68%)
Jul 22, 2002 14.00 14.53 13.54 14.53 1,806,400 +0.53(+3.79%)
Jul 19, 2002 13.85 14.50 13.50 14.00 1,770,000 -0.19(-1.34%)
Jul 17, 2002 14.75 15.04 14.06 14.19 824,900 -0.01(-0.07%)
Jul 12, 2002 14.30 14.66 14.17 14.20 275,300 -0.14(-0.98%)
Jul 11, 2002 14.39 14.51 13.99 14.34 662,300 -0.20(-1.38%)
Jul 10, 2002 14.81 15.00 14.49 14.54 668,600 -0.26(-1.76%)
Jul 09, 2002 14.93 14.93 14.80 14.80 481,400 -0.13(-0.87%)
Jul 08, 2002 15.50 15.50 14.93 14.93 389,000 -0.47(-3.05%)
Jul 05, 2002 14.55 15.40 14.25 15.40 203,300 +1.05(+7.32%)
Jul 04, 2002 14.75 14.75 13.84 14.35 737,300 +0.00(+0.00%)
Jul 03, 2002 14.75 14.75 13.84 14.35 734,100 -0.33(-2.25%)
Jul 02, 2002 15.20 15.20 14.30 14.68 866,600 -0.58(-3.80%)
Jul 01, 2002 15.90 15.91 15.25 15.26 428,300 -0.58(-3.66%)
Jun 28, 2002 15.55 16.14 15.55 15.84 827,400 +0.29(+1.86%)
Jun 27, 2002 15.55 15.84 14.98 15.55 486,100 +0.00(+0.00%)
Jun 26, 2002 15.75 15.85 15.20 15.55 580,400 -0.28(-1.77%)
Jun 25, 2002 16.50 16.51 15.79 15.83 564,000 -0.26(-1.62%)
Jun 21, 2002 16.15 16.15 15.90 16.09 355,500 -0.06(-0.37%)
Jun 20, 2002 16.15 16.55 15.75 16.15 521,500 -0.13(-0.80%)
Jun 19, 2002 16.50 16.85 15.85 16.28 639,300 -0.22(-1.33%)
Jun 18, 2002 16.25 16.54 16.20 16.50 288,600 +0.30(+1.85%)
Jun 17, 2002 15.75 16.20 15.67 16.20 663,100 +0.62(+3.98%)
Jun 14, 2002 15.85 15.85 15.05 15.58 775,100 -0.44(-2.75%)
Jun 12, 2002 16.06 16.07 15.70 16.02 774,900 -0.05(-0.31%)
Jun 11, 2002 16.20 16.45 16.05 16.07 360,900 +0.01(+0.06%)
Jun 10, 2002 16.29 16.60 16.02 16.06 676,700 -0.22(-1.35%)
Jun 07, 2002 15.90 16.39 15.80 16.28 455,400 +0.28(+1.75%)
Jun 06, 2002 16.00 16.24 15.97 16.00 462,100 -0.05(-0.31%)
Jun 05, 2002 16.03 16.15 15.90 16.05 190,000 -0.72(-4.29%)
May 31, 2002 16.60 16.84 16.40 16.77 537,600 -0.38(-2.22%)
May 28, 2002 17.27 17.27 16.89 17.15 444,400 -0.12(-0.69%)
May 27, 2002 17.25 17.49 17.15 17.27 233,300 +0.00(+0.00%)
May 24, 2002 17.25 17.49 17.15 17.27 229,300 +0.05(+0.29%)
May 23, 2002 17.42 17.42 16.93 17.22 642,700 -0.20(-1.15%)
May 22, 2002 17.42 17.50 17.29 17.42 418,400 -0.01(-0.06%)
May 21, 2002 17.50 17.65 17.12 17.43 467,300 +0.04(+0.23%)
May 20, 2002 17.86 17.90 17.30 17.39 757,500 -0.47(-2.63%)
May 17, 2002 18.00 18.20 17.64 17.86 348,300 -0.31(-1.71%)
May 16, 2002 18.20 18.30 18.00 18.17 567,800 -0.08(-0.44%)
May 15, 2002 18.39 18.39 18.15 18.25 595,300 -0.14(-0.76%)
May 14, 2002 18.40 18.45 18.04 18.39 416,100 +0.22(+1.21%)
May 13, 2002 18.11 18.23 17.45 18.17 611,700 +0.06(+0.33%)
May 10, 2002 18.05 18.39 18.05 18.11 566,100 +0.06(+0.33%)
May 09, 2002 17.15 18.29 17.11 18.05 1,577,100 +0.85(+4.94%)
May 08, 2002 17.45 17.47 16.99 17.20 559,000 +0.18(+1.06%)
May 07, 2002 17.85 18.20 16.80 17.02 855,900 -0.59(-3.35%)
May 06, 2002 17.90 17.90 17.61 17.61 231,500 -0.40(-2.22%)
May 03, 2002 17.79 18.05 17.60 18.01 401,000 +0.07(+0.39%)
May 02, 2002 17.80 18.15 17.80 17.94 361,600 +0.14(+0.79%)
May 01, 2002 17.60 18.00 17.35 17.80 553,500 +0.20(+1.14%)
Apr 30, 2002 17.69 17.83 17.33 17.60 763,100 -0.09(-0.51%)
Apr 29, 2002 17.96 17.96 17.34 17.69 830,200 -0.26(-1.45%)
Apr 26, 2002 18.48 18.77 17.89 17.95 791,000 -0.52(-2.82%)
Apr 25, 2002 18.35 18.50 18.05 18.47 602,200 +0.07(+0.38%)
Apr 24, 2002 18.38 18.50 18.25 18.40 661,700 +0.03(+0.16%)
Apr 23, 2002 17.90 18.49 17.90 18.37 752,000 +0.46(+2.57%)
Apr 22, 2002 17.85 18.25 17.70 17.91 728,200 -0.19(-1.05%)
Apr 19, 2002 18.40 18.55 18.06 18.10 790,000 -2.27(-11.14%)
Apr 18, 2002 20.21 20.68 20.00 20.37 395,000 +0.17(+0.84%)
Apr 17, 2002 20.05 20.35 20.00 20.20 332,100 +0.04(+0.20%)
Apr 16, 2002 19.85 20.16 19.73 20.16 389,000 +0.31(+1.56%)
Apr 15, 2002 20.12 20.12 19.64 19.85 858,500 -0.27(-1.34%)
Apr 12, 2002 19.95 20.20 19.73 20.12 450,000 +0.25(+1.26%)
Apr 11, 2002 19.90 19.96 19.60 19.87 365,900 -0.03(-0.15%)
Apr 10, 2002 19.40 19.90 19.35 19.90 363,600 +0.50(+2.58%)
Apr 09, 2002 18.65 19.63 18.65 19.40 583,800 +0.75(+4.02%)
Apr 08, 2002 18.75 18.81 18.38 18.65 538,600 -0.15(-0.80%)
Apr 05, 2002 18.70 18.95 18.51 18.80 388,600 +0.28(+1.51%)
Apr 04, 2002 18.27 18.70 18.25 18.52 544,900 +0.23(+1.26%)
Apr 03, 2002 18.72 18.97 18.09 18.29 564,900 -0.43(-2.30%)
Apr 02, 2002 19.12 19.12 18.39 18.72 570,500 -0.17(-0.90%)
Apr 01, 2002 19.10 19.11 18.40 18.89 349,100 -0.36(-1.87%)
Mar 29, 2002 19.40 19.46 18.95 19.25 453,300 +0.00(+0.00%)
Mar 28, 2002 19.40 19.46 18.95 19.25 452,300 -0.22(-1.13%)
Mar 27, 2002 19.15 19.50 19.14 19.47 290,000 +0.32(+1.67%)
Mar 26, 2002 19.30 19.44 18.60 19.15 598,600 -0.23(-1.19%)
Mar 25, 2002 19.89 20.00 19.26 19.38 264,300 -0.50(-2.52%)
Mar 22, 2002 19.93 20.14 19.78 19.88 208,600 -0.09(-0.45%)
Mar 21, 2002 20.15 20.51 19.90 19.97 482,400 -0.29(-1.43%)
Mar 20, 2002 20.25 20.46 20.00 20.26 477,400 -0.14(-0.69%)
Mar 19, 2002 19.80 20.42 19.74 20.40 815,700 +0.44(+2.20%)
Mar 18, 2002 19.60 20.00 19.49 19.96 662,700 +0.42(+2.15%)
Mar 15, 2002 19.60 19.70 19.41 19.54 239,700 +0.09(+0.46%)
Mar 14, 2002 19.35 19.50 19.30 19.45 149,800 +0.07(+0.36%)
Mar 13, 2002 19.64 19.64 19.30 19.38 217,800 -0.25(-1.27%)
Mar 12, 2002 19.53 19.74 19.20 19.63 213,100 +0.11(+0.56%)
Mar 11, 2002 19.48 19.58 19.26 19.52 195,900 -0.06(-0.31%)
Mar 08, 2002 19.45 19.58 19.08 19.58 399,100 +0.28(+1.45%)
Mar 07, 2002 19.15 19.30 18.71 19.30 520,300 +0.34(+1.79%)
Mar 06, 2002 19.06 19.20 18.65 18.96 660,000 -0.10(-0.52%)
Mar 05, 2002 18.75 19.19 18.75 19.06 550,100 +0.08(+0.42%)
Mar 04, 2002 19.19 19.19 18.61 18.98 1,238,700 -0.21(-1.09%)
Mar 01, 2002 18.61 19.19 18.50 19.19 1,032,700 +0.58(+3.12%)
Feb 28, 2002 18.05 18.75 18.00 18.61 541,800 +0.61(+3.39%)
Feb 27, 2002 17.80 18.64 17.55 18.00 810,500 +0.47(+2.68%)
Feb 26, 2002 16.60 17.68 16.60 17.53 515,100 +0.98(+5.92%)
Feb 25, 2002 16.75 16.80 16.25 16.55 1,250,500 -0.21(-1.25%)
Feb 22, 2002 17.49 17.49 16.70 16.76 772,600 -0.73(-4.17%)
Feb 21, 2002 17.32 17.70 17.27 17.49 437,900 +0.17(+0.98%)
Feb 20, 2002 17.09 17.40 16.99 17.32 195,700 +0.24(+1.41%)
Feb 19, 2002 17.27 17.27 16.99 17.08 306,200 -0.29(-1.67%)
Feb 18, 2002 17.20 17.39 17.17 17.37 268,700 +0.00(+0.00%)
Feb 15, 2002 17.20 17.39 17.17 17.37 268,600 +0.09(+0.52%)
Feb 14, 2002 17.38 17.61 17.19 17.28 830,000 -0.05(-0.29%)
Feb 13, 2002 16.95 17.37 16.95 17.33 744,600 +0.44(+2.61%)
Feb 12, 2002 17.00 17.00 16.79 16.89 243,600 -0.12(-0.71%)
Feb 11, 2002 16.82 17.08 16.74 17.01 314,900 +0.19(+1.13%)
Feb 08, 2002 16.95 16.95 16.30 16.82 536,600 +0.22(+1.33%)
Feb 07, 2002 16.65 16.91 16.40 16.60 485,200 -0.30(-1.78%)
Feb 06, 2002 17.50 17.50 16.75 16.90 653,200 +0.00(+0.00%)
Feb 05, 2002 17.00 17.13 16.89 16.90 1,042,000 -0.12(-0.71%)
Feb 04, 2002 17.00 17.20 16.82 17.02 663,400 +0.51(+3.09%)
Feb 01, 2002 17.00 17.00 16.35 16.51 550,700 -0.49(-2.88%)
Jan 31, 2002 17.05 17.05 16.50 17.00 471,500 -0.05(-0.29%)
Jan 30, 2002 16.80 17.05 16.40 17.05 495,700 +0.49(+2.96%)
Jan 29, 2002 16.85 16.90 16.15 16.56 526,900 -0.12(-0.72%)
Jan 28, 2002 17.14 17.14 16.50 16.68 879,600 -0.32(-1.88%)
Jan 25, 2002 17.75 17.75 16.97 17.00 1,049,300 -0.81(-4.55%)
Jan 24, 2002 17.60 17.81 17.50 17.81 380,000 +0.41(+2.36%)
Jan 23, 2002 17.30 17.43 17.00 17.40 329,000 -0.05(-0.29%)
Jan 22, 2002 17.66 17.82 17.43 17.45 551,300 -0.21(-1.19%)
Jan 21, 2002 17.05 18.10 16.95 17.66 1,369,200 +0.00(+0.00%)
Jan 18, 2002 17.05 18.10 16.95 17.66 1,365,400 +0.29(+1.67%)
Jan 17, 2002 17.40 17.40 16.76 17.37 714,600 +0.08(+0.46%)
Jan 16, 2002 17.84 17.84 17.29 17.29 460,300 -0.57(-3.19%)
Jan 15, 2002 17.89 17.89 17.50 17.86 340,000 +0.17(+0.96%)
Jan 14, 2002 17.95 17.95 17.55 17.69 677,600 -0.19(-1.06%)
Jan 11, 2002 18.10 18.10 17.77 17.88 325,700 -0.32(-1.76%)
Jan 10, 2002 18.35 18.40 18.01 18.20 276,700 -0.95(-4.96%)
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.