Callaway Golf Company (NY: ELY )

28.00 USD +0.41 (+1.49%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.