Callaway Golf Company (NY: ELY )

31.97 USD +0.15 (+0.47%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

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