Newell Brands Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	75.190	75.190	75.190	75.190	66.894	0
2023-03-10	75.190	75.190	75.190	75.190	66.894	0
2023-03-09	75.190	75.190	75.190	75.190	66.894	0
2023-03-08	75.190	75.190	75.190	75.190	66.894	0
2023-03-07	75.190	75.190	75.190	75.190	66.894	0
2023-03-06	75.190	75.190	75.190	75.190	66.894	0
2023-03-03	75.190	75.190	75.190	75.190	66.894	1
2023-03-02	77.320	77.320	77.320	77.320	68.789	0
2023-03-01	77.320	77.320	77.320	77.320	68.789	0
2023-02-28	77.320	77.320	77.320	77.320	68.789	1
2023-02-27	77.200	77.200	77.200	77.200	68.682	0
2023-02-24	77.200	77.200	77.200	77.200	67.600	0
2023-02-23	77.200	77.200	77.200	77.200	67.600	0
2023-02-22	77.200	77.200	77.200	77.200	67.600	0
2023-02-17	77.200	77.200	77.200	77.200	67.600	0
2023-02-16	77.200	77.200	77.200	77.200	67.600	0
2023-02-15	77.200	77.200	77.200	77.200	67.600	1
2023-02-14	77.240	77.240	77.240	77.240	67.635	0
2023-02-13	77.240	77.240	77.240	77.240	67.635	0
2023-02-10	73.520	77.240	72.030	77.240	67.635	415
2023-02-09	77.840	77.840	77.840	77.840	68.160	900
2023-02-08	79.600	79.600	79.600	79.600	69.701	0
2023-02-07	80.000	80.000	79.600	79.600	69.701	61
2023-02-06	81.670	81.670	81.670	81.670	71.514	0
2023-02-03	81.670	81.670	81.670	81.670	71.514	0
2023-02-02	81.670	81.670	81.670	81.670	71.514	0
2023-02-01	81.670	81.670	81.670	81.670	71.514	47
2023-01-31	81.000	81.000	81.000	81.000	70.927	0
2023-01-30	79.400	81.000	79.400	81.000	70.927	200
2023-01-27	76.560	76.560	76.560	76.560	67.039	0
2023-01-26	76.560	76.560	76.560	76.560	67.039	0
2023-01-25	76.560	76.560	76.560	76.560	67.039	0
2023-01-24	76.560	76.560	76.560	76.560	67.039	0
2023-01-23	76.560	76.560	76.560	76.560	67.039	0
2023-01-20	76.560	76.560	76.560	76.560	67.039	0
2023-01-19	76.560	76.560	76.560	76.560	67.039	0
2023-01-18	76.560	76.560	76.560	76.560	67.039	0
2023-01-17	76.560	76.560	76.560	76.560	67.039	0
2023-01-16	76.560	76.560	76.560	76.560	67.039	0
2023-01-13	76.560	76.560	76.560	76.560	67.039	0
2023-01-12	76.560	76.560	76.560	76.560	67.039	0
2023-01-11	76.120	76.800	76.120	76.560	67.039	1,001
2023-01-10	75.290	75.290	75.290	75.290	65.927	0
2023-01-09	75.290	75.290	75.290	75.290	65.927	0
2023-01-06	75.290	75.290	75.290	75.290	65.927	0
2023-01-05	75.290	75.290	75.290	75.290	65.927	1
2023-01-04	70.650	70.650	70.650	70.650	61.864	1
2023-01-03	70.690	70.690	70.650	70.650	61.864	901
2023-01-02	70.740	70.740	70.740	70.740	61.943	0
2022-12-29	70.740	70.740	70.740	70.740	61.943	0
2022-12-28	70.740	70.740	70.740	70.740	61.943	1
2022-12-27	69.900	69.900	69.900	69.900	61.207	0
2022-12-26	69.900	69.900	69.900	69.900	61.207	0
2022-12-23	69.900	69.900	69.900	69.900	61.207	0
2022-12-22	69.900	69.900	69.900	69.900	61.207	0
2022-12-21	69.900	69.900	69.900	69.900	61.207	0
2022-12-20	69.900	69.900	69.900	69.900	61.207	0
2022-12-19	69.900	69.900	69.900	69.900	61.207	0
2022-12-16	69.900	69.900	69.900	69.900	61.207	1
2022-12-15	69.900	69.900	69.900	69.900	61.207	40

← NewerPage 16 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2525 USD
2026-05-28	0.2488 USD
2026-02-26	0.2579 USD
2025-11-27	0.2671 USD
2025-08-28	0.2601 USD
2025-05-29	0.2701 USD
2025-02-27	0.2797 USD
2024-11-28	0.2965 USD
2024-08-29	0.2705 USD
2024-05-29	0.2652 USD
2024-02-28	0.2456 USD
2023-11-29	0.2420 USD
2023-08-30	0.2378 USD
2023-05-30	0.3378 USD
2023-02-27	1.2164 USD
2022-11-29	1.2144 USD
2022-08-30	1.2162 USD
2022-02-24	1.2255 USD
2021-11-29	1.3100 USD
2021-08-30	1.2095 USD
2021-05-28	1.1546 USD
2020-08-28	1.2144 USD
2020-05-28	1.1984 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.