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 (%)
Sep 28, 2018 24.23 24.67 24.19 24.29 1,264,700 +0.15(+0.62%)
Sep 27, 2018 24.20 24.42 24.00 24.14 1,252,232 +0.45(+1.90%)
Sep 26, 2018 23.38 23.89 23.32 23.69 584,842 +0.32(+1.37%)
Sep 25, 2018 23.61 23.93 23.32 23.37 1,508,351 -0.13(-0.55%)
Sep 24, 2018 22.77 23.63 22.61 23.50 2,371,540 +0.79(+3.48%)
Sep 21, 2018 22.95 23.02 22.68 22.71 2,840,000 -0.26(-1.13%)
Sep 20, 2018 22.93 23.11 22.81 22.97 1,145,240 +0.12(+0.53%)
Sep 19, 2018 23.13 23.27 22.78 22.85 1,418,049 -0.21(-0.91%)
Sep 18, 2018 23.07 23.14 22.75 23.06 1,175,814 +0.06(+0.26%)
Sep 17, 2018 23.34 23.43 22.93 23.00 1,017,502 -0.33(-1.41%)
Sep 14, 2018 23.19 23.43 23.06 23.33 730,700 +0.12(+0.52%)
Sep 13, 2018 23.49 23.79 23.20 23.21 810,856 -0.22(-0.94%)
Sep 12, 2018 23.31 23.50 23.03 23.43 688,778 +0.15(+0.64%)
Sep 11, 2018 23.13 23.36 23.13 23.28 664,987 +0.01(+0.04%)
Sep 10, 2018 22.95 23.35 22.95 23.27 960,771 +0.33(+1.44%)
Sep 07, 2018 23.04 23.30 22.90 22.94 694,400 -0.16(-0.69%)
Sep 06, 2018 23.14 23.47 23.08 23.10 975,850 +0.00(+0.00%)
Sep 05, 2018 22.98 23.18 22.72 23.10 811,805 +0.12(+0.52%)
Sep 04, 2018 22.78 23.00 22.61 22.98 758,209 +0.17(+0.75%)
Aug 31, 2018 22.81 22.81 22.81 0 +0.37(+1.65%)
Aug 30, 2018 22.71 22.75 22.39 22.44 539,619 -0.26(-1.15%)
Aug 29, 2018 22.81 22.81 22.50 22.70 919,651 -0.06(-0.26%)
Aug 28, 2018 22.85 22.93 22.50 22.76 668,978 -0.13(-0.57%)
Aug 27, 2018 23.10 23.22 22.84 22.89 659,409 -0.19(-0.82%)
Aug 24, 2018 22.75 23.13 22.66 23.08 1,291,400 +0.53(+2.35%)
Aug 23, 2018 22.62 22.62 22.25 22.55 812,319 -0.04(-0.18%)
Aug 22, 2018 22.87 22.96 22.40 22.59 994,523 -0.34(-1.48%)
Aug 21, 2018 22.68 22.97 22.58 22.93 1,642,382 +0.26(+1.15%)
Aug 20, 2018 22.65 22.80 22.41 22.67 666,458 +0.15(+0.67%)
Aug 17, 2018 22.48 22.60 22.43 22.52 1,097,200 +0.00(+0.00%)
Aug 16, 2018 22.54 22.71 22.42 22.52 725,981 +0.04(+0.18%)
Aug 15, 2018 22.47 22.65 22.34 22.48 1,183,351 -0.14(-0.62%)
Aug 14, 2018 22.40 22.77 22.25 22.62 1,322,620 +0.30(+1.34%)
Aug 13, 2018 22.37 22.41 22.18 22.32 983,519 -0.03(-0.13%)
Aug 10, 2018 22.19 22.50 22.06 22.35 904,900 +0.09(+0.40%)
Aug 09, 2018 21.91 22.30 21.91 22.26 950,124 +0.35(+1.60%)
Aug 08, 2018 21.80 21.97 21.43 21.91 1,294,014 +0.14(+0.64%)
Aug 07, 2018 22.32 22.42 21.60 21.77 1,742,663 -0.32(-1.45%)
Aug 06, 2018 22.20 22.31 21.86 22.09 2,614,199 +0.37(+1.70%)
Aug 03, 2018 21.63 23.60 21.51 21.72 5,150,900 +2.10(+10.70%)
Aug 02, 2018 19.18 19.75 19.01 19.62 1,403,205 +0.41(+2.13%)
Aug 01, 2018 19.18 19.29 18.79 19.21 1,898,535 -0.03(-0.16%)
Jul 31, 2018 19.20 19.40 18.81 19.24 1,334,876 +0.09(+0.47%)
Jul 30, 2018 19.29 19.51 19.09 19.15 1,218,400 -0.14(-0.73%)
Jul 27, 2018 19.58 19.76 19.12 19.29 765,600 -0.28(-1.43%)
Jul 26, 2018 19.25 19.62 19.20 19.57 611,734 +0.23(+1.19%)
Jul 25, 2018 18.99 19.36 18.95 19.34 569,420 +0.28(+1.47%)
Jul 24, 2018 19.41 19.51 18.91 19.06 1,487,923 -0.29(-1.50%)
Jul 23, 2018 19.20 19.45 19.10 19.35 1,641,351 +0.15(+0.78%)
Jul 20, 2018 18.86 19.24 18.76 19.20 957,854 +0.37(+1.96%)
Jul 19, 2018 18.83 18.96 18.70 18.83 617,011 +0.00(+0.00%)
Jul 18, 2018 18.77 18.86 18.61 18.83 956,633 +0.05(+0.27%)
Jul 17, 2018 18.65 18.92 18.58 18.78 465,774 +0.15(+0.81%)
Jul 16, 2018 18.57 18.70 18.57 18.63 879,566 +0.07(+0.38%)
Jul 13, 2018 18.58 18.70 18.45 18.56 1,171,595 -0.03(-0.16%)
Jul 12, 2018 19.06 19.08 18.41 18.59 1,193,938 -0.38(-2.00%)
Jul 11, 2018 18.91 19.02 18.81 18.97 685,774 -0.04(-0.21%)
Jul 10, 2018 19.38 19.48 18.94 19.01 666,243 -0.32(-1.66%)
Jul 09, 2018 19.34 19.42 19.23 19.33 694,267 +0.02(+0.10%)
Jul 06, 2018 19.19 19.31 19.11 19.31 687,347 +0.16(+0.84%)
Jul 05, 2018 19.25 19.33 18.87 19.15 611,934 +0.01(+0.05%)
Jul 03, 2018 19.14 19.14 19.14 0 -0.27(-1.39%)
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.