Callaway Golf Company (ELY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

31.69+0.02 (+0.07%)

As of 1:59PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 28, 2021	31.81	32.18	31.30	31.69	31.69	458,898
Jul 27, 2021	32.31	32.62	31.33	31.67	31.67	988,700
Jul 26, 2021	32.28	32.89	32.00	32.75	32.75	1,628,600
Jul 23, 2021	32.05	32.32	31.82	31.98	31.98	1,037,200
Jul 22, 2021	32.50	32.58	31.61	31.90	31.90	993,600
Jul 21, 2021	31.73	32.80	31.72	32.60	32.60	2,053,600
Jul 20, 2021	29.76	31.56	29.42	31.40	31.40	1,913,800
Jul 19, 2021	29.30	29.72	29.00	29.60	29.60	2,172,200
Jul 16, 2021	30.97	31.27	29.71	29.81	29.81	1,671,200
Jul 15, 2021	31.19	31.49	30.44	30.87	30.87	1,339,800
Jul 14, 2021	32.48	32.73	31.30	31.46	31.46	1,568,000
Jul 13, 2021	32.45	32.66	32.15	32.33	32.33	676,300
Jul 12, 2021	32.72	32.92	32.37	32.68	32.68	774,100
Jul 09, 2021	32.82	32.93	32.34	32.78	32.78	850,400
Jul 08, 2021	31.56	32.77	31.21	32.38	32.38	1,298,700
Jul 07, 2021	32.49	32.98	32.05	32.30	32.30	1,276,100
Jul 06, 2021	33.35	33.35	32.08	32.74	32.74	974,300
Jul 02, 2021	33.72	33.72	33.05	33.27	33.27	667,600
Jul 01, 2021	34.11	34.16	33.50	33.53	33.53	929,900
Jun 30, 2021	33.40	33.84	33.20	33.73	33.73	902,000
Jun 29, 2021	33.99	34.18	33.55	33.61	33.61	891,600
Jun 28, 2021	33.58	33.78	33.09	33.65	33.65	1,288,500
Jun 25, 2021	34.46	34.80	33.55	33.57	33.57	4,449,200
Jun 24, 2021	34.40	34.45	33.62	34.10	34.10	1,157,600
Jun 23, 2021	33.96	34.20	33.42	34.03	34.03	1,945,900
Jun 22, 2021	33.44	34.08	32.98	33.91	33.91	3,933,700
Jun 21, 2021	32.03	33.78	32.03	33.45	33.45	3,332,200
Jun 18, 2021	32.82	33.03	31.54	31.94	31.94	10,074,100
Jun 17, 2021	34.55	34.91	32.73	33.23	33.23	5,276,700
Jun 16, 2021	34.37	34.90	33.90	34.33	34.33	2,993,500
Jun 15, 2021	34.70	34.77	33.70	34.46	34.46	2,191,700
Jun 14, 2021	34.41	34.65	33.77	34.51	34.51	21,949,200
Jun 11, 2021	33.55	34.78	33.13	34.41	34.41	7,497,100
Jun 10, 2021	36.05	36.37	34.92	35.26	35.26	1,756,500
Jun 09, 2021	36.58	36.61	35.58	35.77	35.77	1,186,600
Jun 08, 2021	35.64	36.59	35.64	36.43	36.43	2,141,300
Jun 07, 2021	35.54	36.31	35.31	35.58	35.58	1,572,500
Jun 04, 2021	36.38	36.54	35.14	35.31	35.31	2,957,000
Jun 03, 2021	36.70	36.84	35.75	36.37	36.37	3,364,100
Jun 02, 2021	37.30	37.51	36.72	37.21	37.21	1,893,500
Jun 01, 2021	37.20	37.75	37.00	37.29	37.29	2,615,300
May 28, 2021	37.30	37.47	36.83	36.92	36.92	1,894,200
May 27, 2021	37.00	37.26	36.65	37.06	37.06	2,021,200
May 26, 2021	35.50	37.29	35.50	37.18	37.18	3,189,500
May 25, 2021	35.00	35.47	34.92	35.27	35.27	1,750,800
May 24, 2021	34.24	35.51	33.84	34.86	34.86	2,480,300
May 21, 2021	34.50	34.53	33.61	33.96	33.96	1,956,200
May 20, 2021	34.39	34.48	33.74	34.00	34.00	1,391,300
May 19, 2021	34.35	34.75	33.00	34.06	34.06	2,080,400
May 18, 2021	34.71	35.55	34.49	35.11	35.11	2,018,300
May 17, 2021	33.88	34.93	33.30	34.49	34.49	2,572,000
May 14, 2021	33.00	34.09	32.68	33.82	33.82	2,147,300
May 13, 2021	31.61	33.05	31.61	32.58	32.58	2,536,400
May 12, 2021	31.95	32.98	31.28	31.55	31.55	5,525,100
May 11, 2021	30.98	34.26	30.06	33.89	33.89	8,663,700
May 10, 2021	31.43	31.54	29.85	29.93	29.93	3,133,300
May 07, 2021	30.80	31.59	30.80	31.13	31.13	2,178,300
May 06, 2021	28.98	31.36	28.88	30.94	30.94	4,315,400
May 05, 2021	29.13	29.39	28.69	28.84	28.84	911,500
May 04, 2021	28.79	29.06	28.25	28.87	28.87	1,434,900
May 03, 2021	29.25	29.39	28.76	29.05	29.05	2,005,200
Apr 30, 2021	29.54	29.84	28.64	28.95	28.95	1,226,400
Apr 29, 2021	29.99	30.52	29.63	29.78	29.78	1,656,800
Apr 28, 2021	29.45	29.81	29.24	29.80	29.80	1,149,400
Apr 27, 2021	29.35	29.71	29.23	29.58	29.58	863,300
Apr 26, 2021	29.44	29.55	29.05	29.21	29.21	1,248,900
Apr 23, 2021	29.19	29.72	29.10	29.29	29.29	1,141,200
Apr 22, 2021	29.64	30.00	29.06	29.14	29.14	1,182,800
Apr 21, 2021	28.19	29.51	28.05	29.46	29.46	1,273,100
Apr 20, 2021	28.67	28.96	27.65	28.37	28.37	1,026,400
Apr 19, 2021	29.06	29.23	28.68	28.81	28.81	1,123,500
Apr 16, 2021	29.15	29.49	28.93	29.14	29.14	1,039,900
Apr 15, 2021	29.31	29.40	28.73	28.90	28.90	902,100
Apr 14, 2021	28.00	29.03	27.97	28.93	28.93	1,733,400
Apr 13, 2021	28.03	28.03	27.36	27.90	27.90	1,118,400
Apr 12, 2021	27.53	28.01	27.34	28.00	28.00	2,871,400
Apr 09, 2021	27.24	27.80	26.74	27.80	27.80	1,547,200
Apr 08, 2021	27.64	27.71	27.12	27.26	27.26	1,867,500
Apr 07, 2021	27.54	27.61	27.10	27.34	27.34	958,100
Apr 06, 2021	27.04	27.93	27.04	27.28	27.28	838,100
Apr 05, 2021	27.56	27.62	26.91	27.11	27.11	1,002,700
Apr 01, 2021	27.01	27.36	26.93	27.15	27.15	986,800
Mar 31, 2021	27.14	27.20	26.57	26.75	26.75	1,391,300
Mar 30, 2021	26.46	27.00	25.76	26.80	26.80	1,369,600
Mar 29, 2021	27.36	27.70	26.22	26.32	26.32	1,777,900
Mar 26, 2021	26.83	27.64	26.83	27.63	27.63	2,035,000
Mar 25, 2021	25.86	26.82	25.34	26.63	26.63	2,022,900
Mar 24, 2021	27.39	27.60	26.13	26.14	26.14	2,079,100
Mar 23, 2021	28.30	28.56	26.72	26.96	26.96	1,624,400
Mar 22, 2021	28.45	28.64	27.60	28.53	28.53	1,830,300
Mar 19, 2021	29.25	29.50	28.35	28.43	28.43	2,618,100
Mar 18, 2021	29.50	30.53	29.12	29.22	29.22	2,391,900
Mar 17, 2021	29.29	29.81	28.59	29.64	29.64	1,987,700
Mar 16, 2021	30.15	30.37	29.43	29.57	29.57	1,300,300
Mar 15, 2021	30.83	31.12	30.22	30.36	30.36	1,251,700
Mar 12, 2021	30.66	30.97	30.38	30.90	30.90	1,211,300
Mar 11, 2021	30.78	31.36	30.43	30.82	30.82	2,225,600
Mar 10, 2021	30.45	30.59	29.71	30.30	30.30	1,669,500
Mar 09, 2021	29.97	30.54	29.63	30.28	30.28	1,575,300
Mar 08, 2021	28.85	30.95	28.53	29.52	29.52	2,914,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,394.42-7.04(-0.16%)

Dow 3034,917.98-140.54(-0.40%)

Nasdaq14,719.86+59.29(+0.40%)

Russell 20002,212.33+20.49(+0.94%)

Crude Oil72.37+0.72(+1.00%)

Gold1,797.80-2.00(-0.11%)

Callaway Golf Company (ELY)

S&P 500
4,394.42
-7.04(-0.16%)

Dow 30
34,917.98
-140.54(-0.40%)

Nasdaq
14,719.86
+59.29(+0.40%)

Russell 2000
2,212.33
+20.49(+0.94%)

Crude Oil
72.37
+0.72(+1.00%)

Gold
1,797.80
-2.00(-0.11%)