Callaway Golf Company (NY: ELY )

32.58 USD +1.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.79 21.07 20.61 20.86 1,237,407 +0.16(+0.77%)
Aug 28, 2020 20.49 20.71 20.37 20.70 869,500 +0.27(+1.32%)
Aug 27, 2020 20.51 20.76 20.21 20.43 1,181,591 +0.05(+0.25%)
Aug 26, 2020 19.65 20.52 19.58 20.38 2,161,718 +0.81(+4.14%)
Aug 25, 2020 19.21 19.59 19.00 19.57 1,543,595 +0.50(+2.62%)
Aug 24, 2020 18.77 19.21 18.41 19.07 818,444 +0.37(+1.98%)
Aug 21, 2020 18.49 18.79 18.41 18.70 897,200 +0.01(+0.05%)
Aug 20, 2020 18.61 18.86 18.39 18.69 949,287 -0.11(-0.59%)
Aug 19, 2020 18.67 19.42 18.60 18.80 1,932,623 +0.10(+0.53%)
Aug 18, 2020 18.49 18.71 18.30 18.70 1,399,335 +0.18(+0.97%)
Aug 17, 2020 18.01 18.63 17.68 18.52 2,453,478 +0.58(+3.23%)
Aug 14, 2020 18.18 18.36 17.85 17.94 1,234,400 -0.40(-2.18%)
Aug 13, 2020 18.50 18.66 18.27 18.34 1,775,097 -0.21(-1.13%)
Aug 12, 2020 18.95 19.05 18.17 18.55 1,347,439 -0.19(-1.01%)
Aug 11, 2020 18.97 19.47 18.64 18.74 1,850,611 +0.16(+0.86%)
Aug 10, 2020 18.70 19.30 18.43 18.58 2,013,700 +0.09(+0.49%)
Aug 07, 2020 18.34 19.24 18.14 18.49 3,595,300 -1.16(-5.90%)
Aug 06, 2020 20.00 20.32 19.45 19.65 3,104,769 -0.22(-1.11%)
Aug 05, 2020 19.75 19.95 19.09 19.87 2,333,660 +0.12(+0.61%)
Aug 04, 2020 19.08 19.79 18.95 19.75 2,169,663 +0.73(+3.84%)
Aug 03, 2020 19.04 19.32 18.78 19.02 2,044,352 -0.03(-0.16%)
Jul 31, 2020 19.14 19.19 18.53 19.05 1,855,200 -0.05(-0.26%)
Jul 30, 2020 18.62 19.20 18.44 19.10 1,481,856 +0.11(+0.58%)
Jul 29, 2020 18.56 19.04 18.55 18.99 1,297,749 +0.49(+2.65%)
Jul 28, 2020 19.14 19.39 18.39 18.50 2,073,792 -0.49(-2.58%)
Jul 27, 2020 18.00 19.04 17.91 18.99 2,455,909 +1.10(+6.15%)
Jul 24, 2020 18.20 18.20 17.52 17.89 1,881,900 -0.39(-2.13%)
Jul 23, 2020 17.73 18.50 17.65 18.28 2,472,278 +0.50(+2.81%)
Jul 22, 2020 18.61 18.62 17.70 17.78 2,982,785 -0.85(-4.56%)
Jul 21, 2020 18.84 19.17 18.35 18.63 3,051,584 +0.54(+2.99%)
Jul 20, 2020 18.04 18.34 17.56 18.09 1,748,969 +0.44(+2.49%)
Jul 17, 2020 17.84 18.11 17.58 17.65 1,066,800 +0.02(+0.11%)
Jul 16, 2020 17.21 17.70 17.05 17.63 700,090 +0.23(+1.32%)
Jul 15, 2020 17.26 17.59 17.01 17.40 877,014 +0.64(+3.82%)
Jul 14, 2020 16.24 16.78 16.11 16.76 966,352 +0.39(+2.38%)
Jul 13, 2020 17.18 17.25 16.35 16.37 1,117,037 -0.66(-3.88%)
Jul 10, 2020 16.68 17.14 16.55 17.03 1,008,300 +0.43(+2.59%)
Jul 09, 2020 17.21 17.23 16.34 16.60 1,227,899 -0.64(-3.71%)
Jul 08, 2020 16.88 17.41 16.75 17.24 977,951 +0.27(+1.59%)
Jul 07, 2020 17.15 17.49 16.95 16.97 1,038,053 -0.46(-2.64%)
Jul 06, 2020 17.52 17.57 16.99 17.43 1,424,138 +0.45(+2.65%)
Jul 02, 2020 17.94 17.94 16.95 16.98 1,102,600 -0.50(-2.86%)
Jul 01, 2020 17.64 18.21 17.37 17.48 2,363,653 -0.03(-0.17%)
Jun 30, 2020 17.65 17.84 17.20 17.51 1,587,101 -0.18(-1.02%)
Jun 29, 2020 16.60 17.82 16.44 17.69 2,176,098 +1.60(+9.94%)
Jun 26, 2020 16.72 16.82 15.96 16.09 1,564,100 -0.67(-4.00%)
Jun 25, 2020 16.49 16.88 16.20 16.76 2,148,767 +0.06(+0.36%)
Jun 24, 2020 17.34 17.35 16.29 16.70 1,530,503 -0.91(-5.17%)
Jun 23, 2020 17.50 17.67 17.24 17.61 1,465,010 +0.28(+1.62%)
Jun 22, 2020 17.05 17.33 16.96 17.33 1,950,244 +0.20(+1.17%)
Jun 19, 2020 17.24 17.54 16.81 17.13 2,251,900 +0.18(+1.06%)
Jun 18, 2020 16.70 17.00 16.48 16.95 1,249,227 -0.02(-0.12%)
Jun 17, 2020 16.50 17.03 16.06 16.97 2,181,905 +0.54(+3.29%)
Jun 16, 2020 16.59 16.65 15.84 16.43 1,680,639 +0.64(+4.05%)
Jun 15, 2020 15.09 15.93 14.66 15.79 1,863,746 -0.02(-0.13%)
Jun 12, 2020 16.00 16.35 15.07 15.81 1,859,800 +1.02(+6.90%)
Jun 11, 2020 14.91 16.11 14.69 14.79 2,325,479 -1.79(-10.80%)
Jun 10, 2020 17.16 17.46 16.46 16.58 2,460,910 -0.13(-0.78%)
Jun 09, 2020 17.15 17.18 16.62 16.71 1,735,679 -0.95(-5.38%)
Jun 08, 2020 17.77 17.92 17.25 17.66 2,624,609 +0.29(+1.67%)
Jun 05, 2020 17.92 18.00 17.16 17.37 3,111,600 +0.66(+3.95%)
Jun 04, 2020 16.11 16.90 15.91 16.71 1,655,772 +0.50(+3.08%)
Jun 03, 2020 15.78 16.56 15.70 16.21 2,384,717 +0.67(+4.31%)
Jun 02, 2020 15.49 15.58 15.11 15.54 1,656,515 +0.16(+1.04%)
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.