Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 43 mins

S&P Futures
4,141.00
-5.75(-0.14%)
Dow Futures
32,726.00
-31.00(-0.09%)
Nasdaq Futures
13,221.75
-7.00(-0.05%)
Russell 2000 Futures
1,919.10
-2.70(-0.14%)
Crude Oil
89.18
+0.17(+0.19%)
Gold
1,772.60
-0.30(-0.02%)

Advertisement

Callaway Golf Company (ELY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

22.82

-0.42

(-1.81%)

At close: 04:00PM EDT

22.25

-0.57

(-2.50%)

After hours:

05:42PM EDT

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	-	-	-	-	-	-
Aug 05, 2022	23.14	23.61	22.06	22.82	22.82	3,491,800
Aug 04, 2022	23.34	23.77	23.12	23.24	23.24	2,492,100
Aug 03, 2022	23.43	23.59	23.01	23.29	23.29	1,953,100
Aug 02, 2022	22.81	23.39	22.77	23.08	23.08	1,211,000
Aug 01, 2022	22.74	23.13	22.33	22.98	22.98	1,384,500
Jul 29, 2022	22.57	23.04	22.31	22.95	22.95	1,365,900
Jul 28, 2022	22.07	22.57	21.79	22.48	22.48	950,000
Jul 27, 2022	21.74	22.20	21.38	22.05	22.05	1,886,200
Jul 26, 2022	21.68	21.78	21.32	21.55	21.55	881,600
Jul 25, 2022	21.94	22.11	21.54	21.98	21.98	979,700
Jul 22, 2022	22.49	22.49	21.76	21.95	21.95	1,407,500
Jul 21, 2022	21.66	22.31	21.51	22.30	22.30	1,255,300
Jul 20, 2022	21.69	22.03	21.41	21.80	21.80	2,706,700
Jul 19, 2022	21.61	21.97	21.46	21.74	21.74	1,922,900
Jul 18, 2022	21.50	21.78	21.14	21.24	21.24	1,187,700
Jul 15, 2022	20.80	21.30	20.34	21.26	21.26	1,828,500
Jul 14, 2022	20.63	20.72	20.18	20.38	20.38	1,215,300
Jul 13, 2022	20.22	21.15	20.11	21.05	21.05	1,159,700
Jul 12, 2022	20.62	21.18	20.50	20.74	20.74	1,370,400
Jul 11, 2022	21.00	21.26	20.56	20.64	20.64	922,000
Jul 08, 2022	21.16	21.51	21.02	21.26	21.26	931,200
Jul 07, 2022	20.59	21.30	20.51	21.25	21.25	2,376,000
Jul 06, 2022	20.31	20.55	19.89	20.30	20.30	1,858,600
Jul 05, 2022	19.74	20.49	19.60	20.48	20.48	2,378,200
Jul 01, 2022	20.32	20.71	19.98	20.40	20.40	1,010,700
Jun 30, 2022	20.17	20.55	19.59	20.40	20.40	1,451,400
Jun 29, 2022	20.31	20.48	19.83	20.44	20.44	1,228,400
Jun 28, 2022	21.40	21.50	20.36	20.39	20.39	1,592,400
Jun 27, 2022	20.82	21.50	20.61	21.29	21.29	1,890,400
Jun 24, 2022	21.17	21.69	20.80	20.83	20.83	5,007,300
Jun 23, 2022	20.48	21.13	20.27	20.98	20.98	1,957,600
Jun 22, 2022	20.43	20.81	20.22	20.30	20.30	1,795,000
Jun 21, 2022	21.27	21.51	20.87	20.89	20.89	1,256,700
Jun 17, 2022	20.04	21.18	19.99	21.02	21.02	2,850,700
Jun 16, 2022	20.67	20.75	19.43	19.78	19.78	1,407,600
Jun 15, 2022	20.90	21.58	20.75	21.20	21.20	1,339,900
Jun 14, 2022	20.96	21.10	20.37	20.75	20.75	1,353,500
Jun 13, 2022	20.96	21.31	20.56	20.85	20.85	1,781,300
Jun 10, 2022	22.03	22.27	21.44	21.85	21.85	1,202,700
Jun 09, 2022	22.14	22.61	21.95	22.39	22.39	1,029,300
Jun 08, 2022	22.80	23.01	22.35	22.44	22.44	1,075,400
Jun 07, 2022	21.99	22.93	21.84	22.84	22.84	1,269,400
Jun 06, 2022	22.59	22.71	22.16	22.33	22.33	1,281,000
Jun 03, 2022	22.46	22.60	22.10	22.25	22.25	949,300
Jun 02, 2022	21.40	22.76	21.37	22.70	22.70	1,737,900
Jun 01, 2022	21.77	22.09	20.88	21.36	21.36	1,645,800
May 31, 2022	21.90	22.20	21.31	21.71	21.71	1,670,800
May 27, 2022	21.14	22.05	21.13	21.99	21.99	4,225,700
May 26, 2022	20.42	21.28	20.36	20.95	20.95	1,902,700
May 25, 2022	18.76	19.91	18.65	19.71	19.71	1,613,900
May 24, 2022	19.50	19.50	18.43	18.93	18.93	1,931,700
May 23, 2022	20.32	20.32	19.44	19.84	19.84	1,814,800
May 20, 2022	20.44	20.55	19.31	20.16	20.16	1,851,200
May 19, 2022	20.10	20.55	19.95	20.10	20.10	2,162,500
May 18, 2022	21.54	21.69	20.02	20.46	20.46	1,873,000
May 17, 2022	21.99	22.00	21.08	21.82	21.82	1,914,000
May 16, 2022	21.42	21.65	21.13	21.39	21.39	1,777,600
May 13, 2022	21.15	21.82	20.96	21.65	21.65	1,941,300
May 12, 2022	19.67	21.41	19.46	20.84	20.84	3,470,100
May 11, 2022	19.95	20.86	19.50	19.80	19.80	4,321,700
May 10, 2022	18.55	18.88	17.78	17.96	17.96	3,976,300
May 09, 2022	19.84	20.02	18.25	18.32	18.32	2,963,300
May 06, 2022	20.52	20.62	19.46	20.24	20.24	2,086,400
May 05, 2022	21.45	21.57	20.43	20.78	20.78	2,604,400
May 04, 2022	21.71	21.92	20.75	21.82	21.82	2,825,800
May 03, 2022	22.09	22.19	21.56	21.75	21.75	1,897,300
May 02, 2022	22.00	22.30	21.50	22.27	22.27	2,265,300
Apr 29, 2022	22.36	22.77	21.82	21.94	21.94	1,837,800
Apr 28, 2022	22.82	23.06	22.00	22.62	22.62	1,585,300
Apr 27, 2022	21.77	22.56	21.77	22.43	22.43	1,955,400
Apr 26, 2022	23.04	23.34	21.60	21.64	21.64	3,545,200
Apr 25, 2022	22.42	23.64	22.19	23.40	23.40	2,080,900
Apr 22, 2022	23.05	23.05	22.38	22.66	22.66	1,232,100
Apr 21, 2022	24.20	24.39	22.84	23.02	23.02	1,487,400
Apr 20, 2022	23.34	23.76	23.02	23.62	23.62	1,960,700
Apr 19, 2022	22.21	23.22	22.12	23.07	23.07	1,708,800
Apr 18, 2022	22.16	22.31	21.67	22.19	22.19	2,421,500
Apr 14, 2022	22.95	23.19	22.17	22.30	22.30	1,326,200
Apr 13, 2022	21.85	23.11	21.64	22.87	22.87	2,118,200
Apr 12, 2022	22.52	23.13	21.76	21.83	21.83	1,720,700
Apr 11, 2022	22.08	22.59	21.87	22.20	22.20	1,619,100
Apr 08, 2022	22.27	22.85	21.96	22.42	22.42	1,672,600
Apr 07, 2022	22.52	22.86	21.61	22.19	22.19	2,846,300
Apr 06, 2022	22.65	22.72	21.75	22.41	22.41	1,661,200
Apr 05, 2022	23.80	23.89	22.83	23.11	23.11	1,941,400
Apr 04, 2022	23.71	24.18	23.52	23.82	23.82	1,166,000
Apr 01, 2022	23.50	23.69	23.16	23.45	23.45	1,390,900
Mar 31, 2022	24.11	24.25	23.41	23.42	23.42	1,459,500
Mar 30, 2022	24.98	24.98	24.12	24.25	24.25	1,089,900
Mar 29, 2022	24.07	25.41	23.88	25.06	25.06	1,838,400
Mar 28, 2022	23.55	23.73	23.11	23.57	23.57	998,100
Mar 25, 2022	23.57	23.72	23.10	23.50	23.50	739,600
Mar 24, 2022	24.09	24.22	23.16	23.48	23.48	1,276,300
Mar 23, 2022	24.35	24.83	23.92	24.15	24.15	1,734,500
Mar 22, 2022	24.03	24.55	24.03	24.39	24.39	1,131,000
Mar 21, 2022	24.26	24.43	23.45	23.88	23.88	920,400
Mar 18, 2022	24.05	24.53	23.63	24.41	24.41	1,838,600
Mar 17, 2022	23.71	24.37	23.64	24.25	24.25	1,550,700
Mar 16, 2022	22.99	24.03	22.78	23.98	23.98	2,419,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,141.00-5.75(-0.14%)

Dow Futures32,726.00-31.00(-0.09%)

Nasdaq Futures13,221.75-7.00(-0.05%)

Russell 2000 Futures1,919.10-2.70(-0.14%)

Crude Oil89.18+0.17(+0.19%)

Gold1,772.60-0.30(-0.02%)

Callaway Golf Company (ELY)

S&P Futures
4,141.00
-5.75(-0.14%)

Dow Futures
32,726.00
-31.00(-0.09%)

Nasdaq Futures
13,221.75
-7.00(-0.05%)

Russell 2000 Futures
1,919.10
-2.70(-0.14%)

Crude Oil
89.18
+0.17(+0.19%)

Gold
1,772.60
-0.30(-0.02%)