Callaway Golf Company (NY: ELY )

33.19 USD +0.63 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 32.85 33.24 31.70 33.19 2,185,676 +0.63(+1.93%)
Aug 02, 2021 31.77 32.93 31.70 32.56 2,080,395 +0.88(+2.78%)
Jul 30, 2021 31.79 32.26 31.32 31.68 865,691 -0.30(-0.94%)
Jul 29, 2021 32.15 32.48 31.89 31.98 563,395 +0.16(+0.50%)
Jul 28, 2021 31.81 32.18 31.30 31.82 873,767 +0.15(+0.47%)
Jul 27, 2021 32.31 32.62 31.33 31.67 988,651 -1.08(-3.30%)
Jul 26, 2021 32.28 32.89 32.00 32.75 1,628,598 +0.77(+2.41%)
Jul 23, 2021 32.05 32.32 31.82 31.98 1,037,193 +0.08(+0.25%)
Jul 22, 2021 32.50 32.58 31.61 31.90 993,596 -0.70(-2.15%)
Jul 21, 2021 31.73 32.80 31.71 32.60 2,053,580 +1.20(+3.82%)
Jul 20, 2021 29.76 31.56 29.42 31.40 1,913,971 +1.80(+6.08%)
Jul 19, 2021 29.22 29.72 29.00 29.60 2,172,169 -0.21(-0.70%)
Jul 16, 2021 30.97 31.27 29.71 29.81 1,671,441 -1.06(-3.43%)
Jul 15, 2021 31.19 31.49 30.44 30.87 1,339,800 -0.59(-1.88%)
Jul 14, 2021 32.48 32.73 31.30 31.46 1,567,954 -0.87(-2.69%)
Jul 13, 2021 32.45 32.66 32.15 32.33 676,276 -0.35(-1.07%)
Jul 12, 2021 32.72 32.92 32.37 32.68 774,274 -0.10(-0.31%)
Jul 09, 2021 32.82 32.93 32.34 32.78 850,497 +0.40(+1.24%)
Jul 08, 2021 31.56 32.77 31.21 32.38 1,298,754 +0.08(+0.25%)
Jul 07, 2021 32.49 32.98 32.05 32.30 1,276,056 -0.44(-1.34%)
Jul 06, 2021 33.35 33.35 32.08 32.74 974,291 -0.53(-1.59%)
Jul 02, 2021 33.72 33.72 33.05 33.27 667,592 -0.26(-0.78%)
Jul 01, 2021 34.11 34.16 33.50 33.53 929,876 -0.20(-0.59%)
Jun 30, 2021 33.40 33.84 33.20 33.73 901,996 +0.12(+0.36%)
Jun 29, 2021 33.99 34.18 33.55 33.61 891,593 -0.04(-0.12%)
Jun 28, 2021 33.58 33.78 33.09 33.65 1,288,516 +0.08(+0.24%)
Jun 25, 2021 34.46 34.80 33.55 33.57 4,449,418 -0.53(-1.55%)
Jun 24, 2021 34.40 34.45 33.62 34.10 1,157,262 +0.07(+0.21%)
Jun 23, 2021 33.96 34.20 33.42 34.03 1,945,860 +0.12(+0.35%)
Jun 22, 2021 33.44 34.08 32.98 33.91 4,416,155 +0.46(+1.38%)
Jun 21, 2021 32.03 33.78 32.03 33.45 3,331,886 +1.51(+4.73%)
Jun 18, 2021 32.82 33.03 31.54 31.94 10,074,207 -1.29(-3.88%)
Jun 17, 2021 34.55 34.91 32.73 33.23 5,276,876 -1.10(-3.20%)
Jun 16, 2021 34.37 34.90 33.90 34.33 2,993,547 -0.13(-0.38%)
Jun 15, 2021 34.70 34.77 33.70 34.46 2,191,738 -0.05(-0.14%)
Jun 14, 2021 34.41 34.65 33.77 34.51 21,948,912 +0.10(+0.29%)
Jun 11, 2021 33.55 34.78 33.13 34.41 7,497,125 -0.85(-2.41%)
Jun 10, 2021 36.05 36.37 34.92 35.26 1,753,192 -0.51(-1.43%)
Jun 09, 2021 36.58 36.61 35.58 35.77 1,186,584 -0.66(-1.81%)
Jun 08, 2021 35.64 36.59 35.64 36.43 2,141,294 +0.85(+2.39%)
Jun 07, 2021 35.54 36.31 35.31 35.58 1,572,772 +0.27(+0.76%)
Jun 04, 2021 36.38 36.54 35.14 35.31 2,956,970 -1.06(-2.91%)
Jun 03, 2021 36.70 36.84 35.75 36.37 3,364,317 -0.84(-2.26%)
Jun 02, 2021 37.30 37.51 36.72 37.21 1,893,548 -0.08(-0.21%)
Jun 01, 2021 37.20 37.75 37.00 37.29 2,615,561 +0.37(+1.00%)
May 28, 2021 37.30 37.47 36.83 36.92 1,895,223 -0.14(-0.38%)
May 27, 2021 37.00 37.26 36.65 37.06 2,021,260 -0.12(-0.32%)
May 26, 2021 35.50 37.29 35.50 37.18 3,189,277 +1.91(+5.42%)
May 25, 2021 35.00 35.47 34.92 35.27 1,750,879 +0.41(+1.18%)
May 24, 2021 34.24 35.51 33.84 34.86 2,480,328 +0.90(+2.65%)
May 21, 2021 34.50 34.53 33.61 33.96 1,956,174 -0.04(-0.12%)
May 20, 2021 34.39 34.48 33.74 34.00 1,391,430 -0.06(-0.18%)
May 19, 2021 34.35 34.75 33.00 34.06 2,080,450 -1.05(-2.99%)
May 18, 2021 34.71 35.55 34.49 35.11 2,018,328 +0.62(+1.80%)
May 17, 2021 33.88 34.93 33.30 34.49 2,572,021 +0.67(+1.98%)
May 14, 2021 33.00 34.09 32.68 33.82 2,147,363 +1.24(+3.81%)
May 13, 2021 31.61 33.05 31.61 32.58 2,536,788 +1.03(+3.26%)
May 12, 2021 32.16 32.98 31.28 31.55 5,525,597 -2.34(-6.90%)
May 11, 2021 30.88 34.26 30.06 33.89 8,661,652 +3.96(+13.23%)
May 10, 2021 31.43 31.54 29.85 29.93 3,130,377 -1.20(-3.85%)
May 07, 2021 30.80 31.59 30.80 31.13 2,178,344 +0.19(+0.61%)
May 06, 2021 28.98 31.36 28.98 30.94 4,315,439 +2.10(+7.28%)
May 05, 2021 29.13 29.39 28.69 28.84 911,401 -0.03(-0.10%)
May 04, 2021 28.79 29.06 28.25 28.87 1,434,922 -0.18(-0.62%)
May 03, 2021 29.25 29.39 28.76 29.05 2,005,234 +0.10(+0.35%)
Apr 30, 2021 29.54 29.84 28.64 28.95 1,226,600 -0.83(-2.79%)
Apr 29, 2021 29.99 30.52 29.63 29.78 1,656,848 -0.02(-0.07%)
Apr 28, 2021 29.45 29.81 29.24 29.80 1,149,162 +0.22(+0.74%)
Apr 27, 2021 29.35 29.71 29.23 29.58 863,314 +0.37(+1.27%)
Apr 26, 2021 29.44 29.55 29.05 29.21 1,248,990 -0.08(-0.27%)
Apr 23, 2021 29.19 29.72 29.10 29.29 1,141,100 +0.15(+0.51%)
Apr 22, 2021 29.64 30.00 29.06 29.14 1,182,768 -0.32(-1.09%)
Apr 21, 2021 28.19 29.51 28.05 29.46 1,273,069 +1.09(+3.84%)
Apr 20, 2021 28.67 28.96 27.65 28.37 1,026,366 -0.44(-1.53%)
Apr 19, 2021 29.06 29.23 28.68 28.81 1,123,488 -0.33(-1.13%)
Apr 16, 2021 29.15 29.49 28.93 29.14 1,039,800 +0.24(+0.83%)
Apr 15, 2021 29.31 29.40 28.73 28.90 902,051 -0.03(-0.10%)
Apr 14, 2021 28.00 29.03 27.97 28.93 1,733,387 +1.03(+3.69%)
Apr 13, 2021 28.03 28.03 27.36 27.90 1,118,427 -0.10(-0.36%)
Apr 12, 2021 27.53 28.00 27.34 28.00 2,870,983 +0.20(+0.72%)
Apr 09, 2021 27.24 27.80 26.74 27.80 1,547,200 +0.54(+1.98%)
Apr 08, 2021 27.64 27.71 27.12 27.26 1,867,455 -0.08(-0.29%)
Apr 07, 2021 27.54 27.61 27.10 27.34 957,109 +0.06(+0.22%)
Apr 06, 2021 27.04 27.93 27.04 27.28 838,134 +0.17(+0.63%)
Apr 05, 2021 27.56 27.62 26.91 27.11 1,002,733 -0.04(-0.15%)
Apr 01, 2021 27.01 27.36 26.92 27.15 986,700 +0.40(+1.50%)
Mar 31, 2021 27.14 27.20 26.57 26.75 1,391,310 -0.05(-0.19%)
Mar 30, 2021 26.46 27.00 25.76 26.80 1,369,650 +0.48(+1.82%)
Mar 29, 2021 27.36 27.70 26.22 26.32 1,777,876 -1.31(-4.74%)
Mar 26, 2021 26.83 27.64 26.83 27.63 2,035,200 +1.00(+3.76%)
Mar 25, 2021 25.86 26.82 25.34 26.63 2,023,113 +0.49(+1.87%)
Mar 24, 2021 27.39 27.60 26.13 26.14 2,078,822 -0.82(-3.04%)
Mar 23, 2021 28.30 28.56 26.72 26.96 1,624,437 -1.57(-5.50%)
Mar 22, 2021 28.45 28.64 27.60 28.53 1,830,271 +0.10(+0.35%)
Mar 19, 2021 29.25 29.50 28.35 28.43 2,618,100 -0.79(-2.70%)
Mar 18, 2021 29.50 30.53 29.11 29.22 2,391,874 -0.42(-1.42%)
Mar 17, 2021 29.29 29.81 28.58 29.64 1,987,711 +0.07(+0.24%)
Mar 16, 2021 30.15 30.37 29.43 29.57 1,300,136 -0.79(-2.60%)
Mar 15, 2021 30.83 31.12 30.22 30.36 1,251,773 -0.54(-1.75%)
Mar 12, 2021 30.66 30.97 30.38 30.90 1,211,300 +0.08(+0.26%)
Mar 11, 2021 30.78 31.36 30.43 30.82 2,225,638 +0.52(+1.72%)
Mar 10, 2021 30.28 30.59 29.71 30.30 1,669,463 +0.02(+0.07%)
Mar 09, 2021 29.97 30.54 29.63 30.28 1,575,305 +0.76(+2.57%)
Mar 08, 2021 28.85 30.95 28.52 29.52 2,912,157 +0.92(+3.22%)
Mar 05, 2021 27.96 28.78 27.05 28.60 2,175,400 +1.28(+4.69%)
Mar 04, 2021 27.52 28.08 26.35 27.32 2,617,880 -0.40(-1.44%)
Mar 03, 2021 28.65 28.82 27.62 27.72 1,901,302 -0.78(-2.74%)
Mar 02, 2021 29.18 29.18 28.10 28.50 1,528,425 -0.49(-1.69%)
Mar 01, 2021 28.65 29.12 28.26 28.99 1,767,366 +1.04(+3.72%)
Feb 26, 2021 27.52 28.39 27.05 27.95 1,860,600 +0.75(+2.76%)
Feb 25, 2021 27.84 28.04 27.14 27.20 1,441,407 -0.64(-2.30%)
Feb 24, 2021 27.72 28.22 27.45 27.84 1,429,523 +0.11(+0.40%)
Feb 23, 2021 27.03 27.83 25.88 27.73 2,236,642 +0.36(+1.32%)
Feb 22, 2021 27.86 28.57 27.29 27.37 2,876,650 -0.73(-2.60%)
Feb 19, 2021 28.50 28.69 27.55 28.10 2,186,800 +0.63(+2.29%)
Feb 18, 2021 28.26 28.40 27.23 27.47 1,716,875 -0.93(-3.27%)
Feb 17, 2021 28.00 28.74 27.31 28.40 3,609,838 +0.13(+0.46%)
Feb 16, 2021 29.46 29.63 28.11 28.27 2,577,718 -1.66(-5.55%)
Feb 12, 2021 30.36 30.50 29.21 29.93 2,832,900 -0.73(-2.38%)
Feb 11, 2021 29.18 31.46 28.50 30.66 5,882,682 -0.96(-3.04%)
Feb 10, 2021 31.86 32.59 30.78 31.62 3,791,009 +0.23(+0.73%)
Feb 09, 2021 31.64 32.14 30.89 31.39 1,740,059 -0.35(-1.10%)
Feb 08, 2021 31.38 32.40 31.38 31.74 2,493,280 +0.96(+3.12%)
Feb 05, 2021 30.85 31.23 30.45 30.78 1,602,000 +0.18(+0.59%)
Feb 04, 2021 29.46 30.70 29.46 30.60 1,199,374 +1.12(+3.80%)
Feb 03, 2021 28.67 29.78 27.79 29.48 1,755,907 +0.97(+3.40%)
Feb 02, 2021 28.88 29.30 28.42 28.51 1,005,461 +0.00(+0.00%)
Feb 01, 2021 28.33 28.71 27.21 28.51 1,258,029 +0.62(+2.22%)
Jan 29, 2021 27.38 29.02 27.07 27.89 1,941,700 +0.51(+1.86%)
Jan 28, 2021 27.24 27.92 26.57 27.38 1,887,765 +0.25(+0.92%)
Jan 27, 2021 28.00 28.60 26.90 27.13 2,351,128 -1.74(-6.03%)
Jan 26, 2021 29.17 29.19 28.10 28.87 1,554,162 -0.03(-0.10%)
Jan 25, 2021 29.02 30.69 28.38 28.90 2,047,984 -0.05(-0.17%)
Jan 22, 2021 28.40 28.98 28.27 28.95 1,343,200 +0.34(+1.19%)
Jan 21, 2021 29.13 29.36 28.43 28.61 1,219,557 -0.32(-1.11%)
Jan 20, 2021 27.76 29.49 27.73 28.93 2,398,892 +1.67(+6.13%)
Jan 19, 2021 27.29 27.46 26.18 27.26 1,600,706 +0.26(+0.96%)
Jan 15, 2021 26.78 27.37 26.58 27.00 1,480,600 -0.05(-0.18%)
Jan 14, 2021 27.10 27.60 26.87 27.05 1,791,491 +0.21(+0.78%)
Jan 13, 2021 27.31 27.36 26.42 26.84 1,354,601 -0.48(-1.76%)
Jan 12, 2021 26.57 27.82 26.49 27.32 1,685,529 +0.75(+2.82%)
Jan 11, 2021 26.03 26.60 25.82 26.57 2,188,238 +0.20(+0.76%)
Jan 08, 2021 26.47 26.63 25.58 26.37 982,300 +0.21(+0.80%)
Jan 07, 2021 25.90 26.61 25.90 26.16 1,116,711 +0.37(+1.43%)
Jan 06, 2021 24.86 25.99 24.85 25.79 2,192,923 +0.99(+3.99%)
Jan 05, 2021 24.09 24.84 23.75 24.80 1,208,050 +0.52(+2.14%)
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.