Callaway Golf Company (NY: ELY )

31.13 USD +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.65 20.81 20.02 20.22 1,684,197 -0.51(-2.46%)
Oct 30, 2019 20.55 20.77 20.27 20.73 1,928,185 +0.20(+0.97%)
Oct 29, 2019 20.96 21.06 20.49 20.53 1,488,835 -0.50(-2.38%)
Oct 28, 2019 21.24 21.48 21.03 21.03 701,848 -0.13(-0.61%)
Oct 25, 2019 20.89 21.54 20.89 21.16 589,400 +0.26(+1.24%)
Oct 24, 2019 21.21 21.25 20.76 20.90 805,798 -0.26(-1.23%)
Oct 23, 2019 20.84 21.21 20.67 21.16 999,493 +0.32(+1.54%)
Oct 22, 2019 20.76 21.07 20.57 20.84 809,837 +0.08(+0.39%)
Oct 21, 2019 20.98 21.08 20.69 20.76 906,722 -0.02(-0.10%)
Oct 18, 2019 20.36 20.94 20.29 20.78 991,300 +0.25(+1.22%)
Oct 17, 2019 20.76 20.92 20.49 20.53 846,894 +0.01(+0.05%)
Oct 16, 2019 20.71 20.71 20.37 20.52 827,331 +0.04(+0.20%)
Oct 15, 2019 20.45 20.62 20.30 20.48 915,162 +0.07(+0.34%)
Oct 14, 2019 20.15 20.43 20.02 20.41 809,894 +0.23(+1.14%)
Oct 11, 2019 20.07 20.46 19.96 20.18 949,400 +0.38(+1.92%)
Oct 10, 2019 19.96 20.48 19.77 19.80 2,050,670 -0.04(-0.20%)
Oct 09, 2019 19.25 20.11 19.14 19.84 2,122,511 +0.93(+4.92%)
Oct 08, 2019 18.38 19.43 18.33 18.91 2,114,001 +0.27(+1.45%)
Oct 07, 2019 18.75 18.85 18.54 18.64 822,515 -0.11(-0.59%)
Oct 04, 2019 18.53 18.78 18.25 18.75 967,600 +0.25(+1.35%)
Oct 03, 2019 18.52 18.58 17.93 18.50 623,388 -0.05(-0.27%)
Oct 02, 2019 18.78 18.85 18.41 18.55 777,439 -0.38(-2.01%)
Oct 01, 2019 19.40 19.60 18.78 18.93 848,014 -0.48(-2.47%)
Sep 30, 2019 19.13 19.54 18.97 19.41 1,254,346 +0.30(+1.57%)
Sep 27, 2019 19.27 19.43 18.96 19.11 633,100 -0.12(-0.62%)
Sep 26, 2019 19.54 19.73 19.19 19.23 938,273 -0.38(-1.94%)
Sep 25, 2019 18.86 19.65 18.86 19.61 1,501,097 +0.60(+3.16%)
Sep 24, 2019 19.18 19.37 18.73 19.01 854,657 -0.09(-0.47%)
Sep 23, 2019 19.42 19.53 19.07 19.10 727,482 -0.53(-2.70%)
Sep 20, 2019 19.83 20.12 19.62 19.63 2,161,100 -0.22(-1.11%)
Sep 19, 2019 19.88 20.15 19.72 19.85 2,073,851 -0.06(-0.30%)
Sep 18, 2019 19.38 19.96 19.17 19.91 3,347,368 +0.54(+2.79%)
Sep 17, 2019 18.83 19.46 18.66 19.37 1,752,148 +0.52(+2.76%)
Sep 16, 2019 18.60 19.12 18.53 18.85 1,099,622 +0.12(+0.64%)
Sep 13, 2019 19.29 19.53 18.68 18.73 953,100 -0.53(-2.75%)
Sep 12, 2019 19.26 19.43 18.97 19.26 1,096,824 -0.02(-0.10%)
Sep 11, 2019 19.21 19.36 18.67 19.28 2,081,839 +0.99(+5.41%)
Sep 10, 2019 18.47 18.51 18.01 18.29 1,028,667 -0.32(-1.72%)
Sep 09, 2019 18.02 18.64 18.02 18.61 1,145,816 +0.69(+3.85%)
Sep 06, 2019 17.84 18.04 17.79 17.92 857,200 +0.18(+1.01%)
Sep 05, 2019 17.79 18.05 17.66 17.74 854,795 +0.17(+0.97%)
Sep 04, 2019 17.45 17.72 17.34 17.57 570,972 +0.34(+1.97%)
Sep 03, 2019 17.60 17.67 17.15 17.23 1,161,813 -0.53(-2.98%)
Aug 30, 2019 18.06 18.25 17.74 17.76 1,107,500 -0.22(-1.22%)
Aug 29, 2019 17.52 17.99 17.35 17.98 993,153 +0.68(+3.93%)
Aug 28, 2019 16.75 17.32 16.67 17.30 1,050,787 +0.63(+3.78%)
Aug 27, 2019 17.02 17.02 16.47 16.67 976,497 -0.23(-1.36%)
Aug 26, 2019 17.15 17.19 16.86 16.90 1,067,701 +0.00(+0.00%)
Aug 23, 2019 17.83 17.92 16.89 16.90 1,563,100 -1.14(-6.32%)
Aug 22, 2019 17.98 18.21 17.84 18.04 722,197 +0.07(+0.39%)
Aug 21, 2019 17.69 18.05 17.39 17.97 998,910 +0.49(+2.80%)
Aug 20, 2019 17.53 17.77 17.36 17.48 756,605 -0.15(-0.85%)
Aug 19, 2019 17.65 17.98 17.51 17.63 851,848 +0.31(+1.79%)
Aug 16, 2019 17.50 17.76 17.22 17.32 1,685,200 +0.00(+0.00%)
Aug 15, 2019 17.71 17.75 17.19 17.32 860,886 -0.34(-1.93%)
Aug 14, 2019 17.97 18.06 17.47 17.66 1,148,111 -0.77(-4.18%)
Aug 13, 2019 18.02 18.64 18.00 18.43 1,179,787 +0.40(+2.22%)
Aug 12, 2019 18.60 18.72 18.02 18.03 1,592,879 -0.80(-4.25%)
Aug 09, 2019 19.66 20.10 17.90 18.83 4,843,700 +1.29(+7.35%)
Aug 08, 2019 17.17 17.84 17.12 17.54 1,884,551 +0.52(+3.06%)
Aug 07, 2019 17.03 17.17 16.79 17.02 1,252,030 -0.28(-1.62%)
Aug 06, 2019 17.22 17.38 16.95 17.30 1,161,318 +0.19(+1.11%)
Aug 05, 2019 17.25 17.32 16.83 17.11 1,053,355 -0.46(-2.62%)
Aug 02, 2019 17.84 17.91 17.44 17.57 958,500 -0.40(-2.23%)
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.