Skip to main content

Callaway Golf Company (NY: ELY )

21.75 +0.80 (+3.82%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 20.42 21.27 20.36 20.95 1,902,668 +1.24(+6.29%)
May 25, 2022 18.76 19.91 18.65 19.71 1,614,051 +0.78(+4.12%)
May 24, 2022 19.50 19.50 18.43 18.93 1,931,668 -0.91(-4.59%)
May 23, 2022 20.32 20.32 19.44 19.84 1,814,902 -0.32(-1.59%)
May 20, 2022 20.44 20.55 19.30 20.16 1,849,155 +0.06(+0.30%)
May 19, 2022 20.10 20.55 19.95 20.10 2,162,451 -0.36(-1.76%)
May 18, 2022 21.54 21.69 20.02 20.46 1,873,109 -1.36(-6.23%)
May 17, 2022 21.99 22.00 21.08 21.82 1,913,596 +0.43(+2.01%)
May 16, 2022 21.42 21.65 21.13 21.39 1,777,633 -0.26(-1.20%)
May 13, 2022 21.15 21.82 20.96 21.65 1,941,294 +0.81(+3.89%)
May 12, 2022 19.67 21.41 19.46 20.84 3,469,767 +1.04(+5.25%)
May 11, 2022 19.95 20.86 19.50 19.80 4,321,137 +1.84(+10.24%)
May 10, 2022 18.55 18.88 17.78 17.96 3,974,278 -0.36(-1.97%)
May 09, 2022 19.84 20.02 18.25 18.32 2,961,449 -1.92(-9.49%)
May 06, 2022 20.52 20.61 19.46 20.24 2,086,397 -0.54(-2.60%)
May 05, 2022 21.45 21.57 20.43 20.78 2,604,446 -1.04(-4.77%)
May 04, 2022 21.71 21.91 20.75 21.82 2,825,818 +0.07(+0.32%)
May 03, 2022 22.09 22.19 21.56 21.75 1,897,247 -0.52(-2.33%)
May 02, 2022 22.00 22.30 21.50 22.27 2,265,261 +0.33(+1.50%)
Apr 29, 2022 22.36 22.77 21.82 21.94 1,837,825 -0.68(-3.01%)
Apr 28, 2022 22.82 23.06 22.00 22.62 1,585,379 +0.19(+0.85%)
Apr 27, 2022 21.77 22.56 21.77 22.43 1,955,270 +0.79(+3.65%)
Apr 26, 2022 23.04 23.34 21.60 21.64 3,541,946 -1.76(-7.52%)
Apr 25, 2022 22.42 23.64 22.19 23.40 2,080,926 +0.74(+3.27%)
Apr 22, 2022 23.05 23.05 22.38 22.66 1,232,220 -0.36(-1.56%)
Apr 21, 2022 24.20 22.84 23.02 1,487,401 -0.60(-2.54%)
Apr 20, 2022 23.34 23.76 23.02 23.62 1,960,654 +0.55(+2.38%)
Apr 19, 2022 22.21 23.22 22.12 23.07 1,708,882 +0.88(+3.97%)
Apr 18, 2022 22.16 22.30 21.67 22.19 2,421,533 -0.11(-0.49%)
Apr 14, 2022 22.95 23.19 22.17 22.30 1,326,255 -0.57(-2.49%)
Apr 13, 2022 21.85 23.11 21.64 22.87 2,118,301 +1.04(+4.76%)
Apr 12, 2022 22.52 23.13 21.76 21.83 1,719,831 -0.37(-1.67%)
Apr 11, 2022 22.08 22.59 21.87 22.20 1,619,100 -0.22(-0.98%)
Apr 08, 2022 22.27 22.84 21.96 22.42 1,672,595 +0.23(+1.04%)
Apr 07, 2022 22.52 22.86 21.61 22.19 2,845,828 -0.22(-0.98%)
Apr 06, 2022 22.65 22.72 21.75 22.41 1,663,552 -0.70(-3.03%)
Apr 05, 2022 23.80 23.89 22.82 23.11 1,941,408 -0.71(-2.98%)
Apr 04, 2022 23.71 24.18 23.52 23.82 1,166,102 +0.37(+1.58%)
Apr 01, 2022 23.50 23.69 23.16 23.45 1,390,958 +0.03(+0.13%)
Mar 31, 2022 24.11 24.25 23.41 23.42 1,457,968 -0.83(-3.42%)
Mar 30, 2022 24.98 24.98 24.12 24.25 1,089,411 -0.81(-3.23%)
Mar 29, 2022 24.07 25.41 23.88 25.06 1,838,365 +1.49(+6.32%)
Mar 28, 2022 23.55 23.73 23.11 23.57 997,905 +0.07(+0.30%)
Mar 25, 2022 23.57 23.72 23.10 23.50 739,883 +0.02(+0.09%)
Mar 24, 2022 24.09 24.21 23.16 23.48 1,276,290 -0.67(-2.77%)
Mar 23, 2022 24.35 24.83 23.92 24.15 1,734,596 -0.24(-0.98%)
Mar 22, 2022 24.03 24.55 24.03 24.39 1,130,640 +0.51(+2.14%)
Mar 21, 2022 24.26 24.43 23.45 23.88 920,437 -0.53(-2.17%)
Mar 18, 2022 24.05 24.53 23.63 24.41 1,838,617 +0.16(+0.66%)
Mar 17, 2022 23.71 24.37 23.64 24.25 1,550,710 +0.27(+1.13%)
Mar 16, 2022 22.99 24.03 22.78 23.98 2,419,823 +2.16(+9.90%)
Mar 15, 2022 21.90 22.22 21.38 21.82 1,800,047 +0.13(+0.60%)
Mar 14, 2022 22.58 22.58 21.41 21.69 1,435,941 -0.90(-3.98%)
Mar 11, 2022 22.95 23.07 22.51 22.59 1,073,407 -0.27(-1.18%)
Mar 10, 2022 22.58 23.04 22.42 22.86 1,391,640 -0.29(-1.25%)
Mar 09, 2022 22.25 23.43 22.25 23.15 1,810,217 +1.51(+6.98%)
Mar 08, 2022 20.85 22.08 20.45 21.64 2,237,472 +0.87(+4.19%)
Mar 07, 2022 23.00 23.04 20.53 20.77 3,048,851 -2.15(-9.38%)
Mar 04, 2022 23.58 23.71 22.70 22.92 1,768,357 -0.87(-3.66%)
Mar 03, 2022 24.95 25.00 23.53 23.79 1,662,946 -0.92(-3.72%)
Mar 02, 2022 24.55 24.99 24.26 24.71 2,222,498 +0.49(+2.02%)
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.