Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	72.850	72.850	72.850	72.850	63.791	0
2022-12-13	72.850	72.850	72.850	72.850	63.791	10
2022-12-12	71.600	71.600	71.600	71.600	62.696	10
2022-12-09	66.500	66.500	66.500	66.500	58.230	0
2022-12-08	66.500	66.500	66.500	66.500	58.230	0
2022-12-07	66.500	66.500	66.500	66.500	58.230	0
2022-12-06	66.500	66.500	66.500	66.500	58.230	20
2022-12-05	68.500	68.500	68.500	68.500	59.982	0
2022-12-02	68.500	68.500	68.500	68.500	59.982	0
2022-12-01	67.690	68.500	67.690	68.500	59.982	2
2022-11-30	66.000	67.200	66.000	67.200	58.843	31
2022-11-29	70.350	70.350	70.350	70.350	61.601	0
2022-11-28	70.350	70.350	70.350	70.350	60.538	1
2022-11-25	71.200	71.200	71.200	71.200	61.270	0
2022-11-24	71.200	71.200	71.200	71.200	61.270	10
2022-11-23	70.850	70.850	70.850	70.850	60.968	1
2022-11-22	70.000	70.000	70.000	70.000	60.237	1
2022-11-21	69.550	69.550	69.500	69.500	59.807	31
2022-11-18	71.250	71.250	71.250	71.250	61.313	2
2022-11-17	71.750	71.750	71.750	71.750	61.743	0
2022-11-16	71.750	71.750	71.750	71.750	61.743	30
2022-11-14	65.470	65.470	65.470	65.470	56.339	0
2022-11-11	65.470	65.470	65.470	65.470	56.339	0
2022-11-10	65.470	65.470	65.470	65.470	56.339	0
2022-11-09	65.710	65.710	65.470	65.470	56.339	1,400
2022-11-08	69.800	69.800	69.800	69.800	60.065	0
2022-11-07	69.800	69.800	69.800	69.800	60.065	0
2022-11-04	69.800	69.800	69.800	69.800	60.065	0
2022-11-03	69.800	69.800	69.800	69.800	60.065	0
2022-11-01	70.000	70.000	69.370	69.800	60.065	6
2022-10-31	79.760	79.760	79.760	79.760	68.636	0
2022-10-28	79.760	79.760	79.760	79.760	68.636	0
2022-10-27	79.760	79.760	79.760	79.760	68.636	0
2022-10-26	79.760	79.760	79.760	79.760	68.636	0
2022-10-25	79.760	79.760	79.760	79.760	68.636	0
2022-10-24	79.760	79.760	79.760	79.760	68.636	0
2022-10-21	79.760	79.760	79.760	79.760	68.636	0
2022-10-20	79.760	79.760	79.760	79.760	68.636	0
2022-10-19	79.760	79.760	79.760	79.760	68.636	0
2022-10-18	79.760	79.760	79.760	79.760	68.636	0
2022-10-17	78.530	79.760	78.530	79.760	68.636	8
2022-10-14	101.79	101.79	101.79	101.79	87.593	0
2022-10-13	101.79	101.79	101.79	101.79	87.593	0
2022-10-11	101.79	101.79	101.79	101.79	87.593	0
2022-10-10	101.79	101.79	101.79	101.79	87.593	0
2022-10-07	101.79	101.79	101.79	101.79	87.593	0
2022-10-06	101.79	101.79	101.79	101.79	87.593	0
2022-10-05	101.79	101.79	101.79	101.79	87.593	0
2022-10-04	101.79	101.79	101.79	101.79	87.593	0
2022-10-03	101.79	101.79	101.79	101.79	87.593	0
2022-09-30	101.79	101.79	101.79	101.79	87.593	0
2022-09-29	101.79	101.79	101.79	101.79	87.593	0
2022-09-28	101.79	101.79	101.79	101.79	87.593	0
2022-09-27	101.79	101.79	101.79	101.79	87.593	0
2022-09-26	101.79	101.79	101.79	101.79	87.593	0
2022-09-23	101.79	101.79	101.79	101.79	87.593	0
2022-09-22	101.79	101.79	101.79	101.79	87.593	0
2022-09-21	101.79	101.79	101.79	101.79	87.593	0
2022-09-20	101.79	101.79	101.79	101.79	87.593	0
2022-09-19	101.79	101.79	101.79	101.79	87.593	0

← NewerPage 17 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.