Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	101.79	101.79	101.79	101.79	87.593	0
2022-09-15	101.79	101.79	101.79	101.79	87.593	0
2022-09-14	101.79	101.79	101.79	101.79	87.593	0
2022-09-13	101.79	101.79	101.79	101.79	87.593	0
2022-09-12	101.79	101.79	101.79	101.79	87.593	0
2022-09-09	101.79	101.79	101.79	101.79	87.593	0
2022-09-08	101.79	101.79	101.79	101.79	87.593	0
2022-09-06	101.79	101.79	101.79	101.79	87.593	0
2022-09-05	101.79	101.79	101.79	101.79	87.593	0
2022-09-02	101.79	101.79	101.79	101.79	87.593	0
2022-09-01	101.79	101.79	101.79	101.79	87.593	0
2022-08-31	101.79	101.79	101.79	101.79	87.593	0
2022-08-30	101.79	101.79	101.79	101.79	87.593	0
2022-08-29	101.79	101.79	101.79	101.79	86.547	0
2022-08-26	101.79	101.79	101.79	101.79	86.547	0
2022-08-25	101.79	101.79	101.79	101.79	86.547	0
2022-08-24	101.79	101.79	101.79	101.79	86.547	0
2022-08-23	101.79	101.79	101.79	101.79	86.547	0
2022-08-22	101.79	101.79	101.79	101.79	86.547	0
2022-08-19	101.79	101.79	101.79	101.79	86.547	0
2022-08-18	101.79	101.79	101.79	101.79	86.547	0
2022-08-17	101.79	101.79	101.79	101.79	86.547	0
2022-08-16	101.79	101.79	101.79	101.79	86.547	0
2022-08-15	101.79	101.79	101.79	101.79	86.547	0
2022-08-12	101.79	101.79	101.79	101.79	86.547	0
2022-08-11	101.79	101.79	101.79	101.79	86.547	0
2022-08-10	101.79	101.79	101.79	101.79	86.547	0
2022-08-09	101.79	101.79	101.79	101.79	86.547	1
2022-08-08	104.28	104.28	104.28	104.28	88.664	0
2022-08-05	104.28	104.28	104.28	104.28	88.664	0
2022-08-04	104.28	104.28	104.28	104.28	88.664	0
2022-08-03	104.28	104.28	104.28	104.28	88.664	0
2022-08-02	104.28	104.28	104.28	104.28	88.664	1
2022-08-01	103.96	103.96	103.96	103.96	88.392	100
2022-07-29	101.29	101.29	101.29	101.29	86.121	0
2022-07-28	101.29	101.29	101.29	101.29	86.121	0
2022-07-27	101.29	101.29	101.29	101.29	86.121	0
2022-07-26	101.29	101.29	101.29	101.29	86.121	0
2022-07-25	101.29	101.29	101.29	101.29	86.121	0
2022-07-22	101.29	101.29	101.29	101.29	86.121	0
2022-07-21	101.29	101.29	101.29	101.29	86.121	0
2022-07-20	101.29	101.29	101.29	101.29	86.121	0
2022-07-19	101.29	101.29	101.29	101.29	86.121	0
2022-07-18	101.29	101.29	101.29	101.29	86.121	0
2022-07-15	101.29	101.29	101.29	101.29	86.121	0
2022-07-14	101.29	101.29	101.29	101.29	86.121	0
2022-07-13	101.29	101.29	101.29	101.29	86.121	0
2022-07-12	101.29	101.29	101.29	101.29	86.121	0
2022-07-11	101.29	101.29	101.29	101.29	86.121	0
2022-07-08	101.29	101.29	101.29	101.29	86.121	0
2022-07-07	101.29	101.29	101.29	101.29	86.121	0
2022-07-06	101.29	101.29	101.29	101.29	86.121	0
2022-07-05	101.29	101.29	101.29	101.29	86.121	0
2022-07-04	101.29	101.29	101.29	101.29	86.121	0
2022-07-01	101.29	101.29	101.29	101.29	86.121	0
2022-06-30	101.29	101.29	101.29	101.29	86.121	0
2022-06-29	101.29	101.29	101.29	101.29	86.121	0
2022-06-28	101.29	101.29	101.29	101.29	86.121	0
2022-06-27	101.29	101.29	101.29	101.29	86.121	0
2022-06-24	101.29	101.29	101.29	101.29	86.121	0

← NewerPage 18 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.