Callaway Golf Company (NY: ELY )

25.40 USD -1.08 (-4.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.55 28.56 27.52 27.63 2,537,181 -0.88(-3.09%)
Sep 29, 2021 29.45 29.64 28.49 28.51 1,354,437 -0.72(-2.46%)
Sep 28, 2021 30.00 30.06 28.93 29.23 1,526,090 -0.86(-2.86%)
Sep 27, 2021 30.33 31.03 30.08 30.09 1,076,974 -0.19(-0.63%)
Sep 24, 2021 30.27 30.45 29.72 30.28 1,315,914 -0.26(-0.85%)
Sep 23, 2021 30.98 31.32 30.45 30.54 1,803,275 -0.50(-1.61%)
Sep 22, 2021 30.10 31.17 29.95 31.04 2,483,159 +1.08(+3.60%)
Sep 21, 2021 30.33 30.49 29.63 29.96 1,305,350 -0.17(-0.56%)
Sep 20, 2021 29.90 30.35 29.45 30.13 2,316,035 -0.44(-1.44%)
Sep 17, 2021 31.23 31.55 30.02 30.57 4,680,728 -0.44(-1.42%)
Sep 16, 2021 30.49 31.68 30.26 31.01 7,855,566 +0.92(+3.06%)
Sep 15, 2021 26.72 30.45 26.63 30.09 5,036,180 +3.01(+11.12%)
Sep 14, 2021 28.41 28.43 27.03 27.08 2,377,162 -1.17(-4.14%)
Sep 13, 2021 28.50 28.51 27.87 28.25 1,052,668 -0.11(-0.39%)
Sep 10, 2021 28.39 28.75 28.20 28.36 1,679,625 +0.01(+0.04%)
Sep 09, 2021 27.50 28.75 27.45 28.35 1,587,514 +0.77(+2.79%)
Sep 08, 2021 29.00 29.12 27.46 27.58 4,069,908 -1.34(-4.63%)
Sep 07, 2021 28.88 29.00 27.94 28.92 4,197,948 +1.08(+3.88%)
Sep 03, 2021 27.46 27.85 27.22 27.84 1,511,385 +0.20(+0.72%)
Sep 02, 2021 28.18 28.29 27.42 27.64 1,579,978 -0.37(-1.32%)
Sep 01, 2021 28.19 28.35 27.67 28.01 2,659,543 -0.05(-0.18%)
Aug 31, 2021 28.60 28.80 27.98 28.06 1,578,357 -0.39(-1.37%)
Aug 30, 2021 28.96 29.07 28.32 28.45 943,089 -0.60(-2.07%)
Aug 27, 2021 28.63 29.48 28.54 29.05 1,767,533 +0.48(+1.68%)
Aug 26, 2021 28.88 29.01 28.44 28.57 1,083,350 -0.51(-1.75%)
Aug 25, 2021 29.38 29.46 28.92 29.08 1,118,157 -0.01(-0.03%)
Aug 24, 2021 28.44 29.24 28.44 29.09 1,243,199 +0.76(+2.68%)
Aug 23, 2021 28.59 28.96 28.25 28.33 1,662,852 -0.22(-0.77%)
Aug 20, 2021 27.77 28.57 27.59 28.55 2,287,489 +0.83(+2.99%)
Aug 19, 2021 28.09 28.36 26.72 27.72 2,925,055 -0.32(-1.14%)
Aug 18, 2021 28.48 28.89 27.92 28.04 3,491,237 -0.66(-2.30%)
Aug 17, 2021 29.20 29.46 28.42 28.70 2,221,472 -1.05(-3.53%)
Aug 16, 2021 29.10 30.01 28.84 29.75 1,617,965 +0.43(+1.47%)
Aug 13, 2021 30.55 30.96 29.17 29.32 2,231,047 -1.23(-4.03%)
Aug 12, 2021 31.01 31.23 30.32 30.55 2,329,177 -0.53(-1.71%)
Aug 11, 2021 31.77 32.22 30.34 31.08 3,562,321 -0.65(-2.05%)
Aug 10, 2021 34.00 34.20 31.17 31.73 6,392,946 -1.96(-5.82%)
Aug 09, 2021 33.15 34.24 32.70 33.69 4,295,145 +0.58(+1.75%)
Aug 06, 2021 32.83 33.28 32.33 33.11 1,386,611 +0.49(+1.50%)
Aug 05, 2021 33.35 33.75 32.58 32.62 1,822,167 -0.44(-1.33%)
Aug 04, 2021 32.69 33.50 32.63 33.06 1,751,826 -0.13(-0.39%)
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%)
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.