Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	106.20	106.20	106.20	106.20	90.296	0
2022-03-25	106.20	106.20	106.20	106.20	90.296	1
2022-03-24	111.00	111.00	111.00	111.00	94.377	0
2022-03-23	111.00	111.00	111.00	111.00	94.377	0
2022-03-22	111.00	111.00	111.00	111.00	94.377	0
2022-03-21	111.00	111.00	111.00	111.00	94.377	0
2022-03-18	111.00	111.00	111.00	111.00	94.377	30
2022-03-17	107.15	107.15	107.15	107.15	91.104	0
2022-03-16	107.15	107.15	107.15	107.15	91.104	0
2022-03-15	107.15	107.15	107.15	107.15	91.104	0
2022-03-14	107.15	107.15	107.15	107.15	91.104	300
2022-03-11	109.89	109.89	109.89	109.89	93.433	0
2022-03-10	109.55	109.89	109.55	109.89	93.433	37
2022-03-09	132.39	132.39	132.39	132.39	112.56	0
2022-03-08	132.39	132.39	132.39	132.39	112.56	0
2022-03-07	132.39	132.39	132.39	132.39	112.56	0
2022-03-04	132.39	132.39	132.39	132.39	112.56	0
2022-03-03	132.39	132.39	132.39	132.39	112.56	0
2022-03-02	132.39	132.39	132.39	132.39	112.56	0
2022-02-25	132.39	132.39	132.39	132.39	112.56	0
2022-02-24	132.39	132.39	132.39	132.39	112.56	0
2022-02-23	132.39	132.39	132.39	132.39	111.52	0
2022-02-22	132.39	132.39	132.39	132.39	111.52	0
2022-02-21	132.39	132.39	132.39	132.39	111.52	0
2022-02-18	132.09	132.39	131.17	132.39	111.52	5,600
2022-02-17	133.00	133.09	133.00	133.09	112.11	42
2022-02-16	133.48	133.48	133.48	133.48	112.44	2,000
2022-02-15	115.00	115.00	115.00	115.00	96.873	0
2022-02-14	115.00	115.00	115.00	115.00	96.873	0
2022-02-11	115.00	115.00	115.00	115.00	96.873	0
2022-02-10	115.00	115.00	115.00	115.00	96.873	50
2022-02-09	119.96	119.96	119.96	119.96	101.05	900
2022-02-08	113.73	113.73	113.73	113.73	95.803	0
2022-02-07	113.73	113.73	113.73	113.73	95.803	2,000
2022-02-04	129.10	129.10	129.10	129.10	108.75	0
2022-02-03	129.10	129.10	129.10	129.10	108.75	0
2022-02-02	129.10	129.10	129.10	129.10	108.75	0
2022-02-01	129.10	129.10	129.10	129.10	108.75	0
2022-01-31	129.10	129.10	129.10	129.10	108.75	0
2022-01-28	129.10	129.10	129.10	129.10	108.75	0
2022-01-27	129.10	129.10	129.10	129.10	108.75	0
2022-01-26	129.10	129.10	129.10	129.10	108.75	0
2022-01-25	129.10	129.10	129.10	129.10	108.75	0
2022-01-24	129.10	129.10	129.10	129.10	108.75	0
2022-01-21	129.10	129.10	129.10	129.10	108.75	0
2022-01-20	129.10	129.10	129.10	129.10	108.75	0
2022-01-19	129.10	129.10	129.10	129.10	108.75	0
2022-01-18	129.10	129.10	129.10	129.10	108.75	0
2022-01-17	129.10	129.10	129.10	129.10	108.75	0
2022-01-14	129.10	129.10	129.10	129.10	108.75	0
2022-01-13	129.10	129.10	129.10	129.10	108.75	0
2022-01-12	129.10	129.10	129.10	129.10	108.75	2,000
2022-01-11	130.84	130.84	130.84	130.84	110.22	3
2022-01-10	122.50	122.50	122.50	122.50	103.19	0
2022-01-07	122.50	122.50	122.50	122.50	103.19	0
2022-01-06	122.50	122.50	122.50	122.50	103.19	0
2022-01-05	122.50	122.50	122.50	122.50	103.19	0
2022-01-04	122.50	122.50	122.50	122.50	103.19	0
2022-01-03	122.50	122.50	122.50	122.50	103.19	0
2021-12-30	122.50	122.50	122.50	122.50	103.19	0

← NewerPage 20 of 21 · 1,246 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.