Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	7.080	7.120	6.929	6.929	6.152	93
2024-08-13	6.862	7.105	6.862	7.105	6.308	125
2024-08-12	7.062	7.120	6.820	6.841	6.073	126
2024-08-09	7.360	7.390	7.060	7.088	6.292	247
2024-08-08	7.240	7.350	7.240	7.348	6.523	77
2024-08-07	7.650	7.780	7.391	7.391	6.562	5,046
2024-08-06	8.000	8.040	7.885	7.915	7.027	475
2024-08-05	7.782	8.161	7.760	8.161	7.245	4,521
2024-08-02	8.230	8.271	7.965	8.219	7.296	538
2024-08-01	8.532	8.650	8.220	8.315	7.382	6,884
2024-07-31	8.750	8.750	8.430	8.721	7.742	1,167
2024-07-30	8.820	8.830	8.485	8.575	7.613	3,776
2024-07-29	8.990	9.018	8.503	8.791	7.804	13,227
2024-07-26	7.158	8.960	7.158	8.783	7.797	142,411
2024-07-25	6.301	6.440	6.301	6.370	5.655	1,454
2024-07-24	6.279	6.418	6.279	6.418	5.698	804
2024-07-23	6.291	6.329	6.291	6.329	5.618	17
2024-07-22	6.295	6.295	6.225	6.265	5.562	1,500
2024-07-19	6.560	6.560	6.299	6.431	5.709	5,285
2024-07-18	6.720	6.770	6.600	6.600	5.859	4,616
2024-07-17	6.600	6.870	6.600	6.775	6.015	5,271
2024-07-16	6.340	6.740	6.340	6.685	5.935	6,046
2024-07-15	6.220	6.310	6.140	6.285	5.580	1,985
2024-07-12	6.140	6.180	6.091	6.130	5.442	7,723
2024-07-11	5.870	5.991	5.870	5.972	5.302	8,732
2024-07-10	5.577	5.720	5.398	5.690	5.051	2,721
2024-07-09	5.809	5.980	5.791	5.826	5.172	7,815
2024-07-08	6.130	6.150	6.080	6.090	5.406	2,035
2024-07-05	6.270	6.270	5.979	5.979	5.308	1,265
2024-07-03	6.310	6.340	6.267	6.279	5.574	209
2024-07-02	6.340	6.340	6.239	6.258	5.556	159
2024-07-01	6.460	6.470	6.285	6.285	5.580	682
2024-06-28	6.390	6.400	6.300	6.350	5.637	697
2024-06-27	6.325	6.340	6.239	6.281	5.576	281
2024-06-26	6.340	6.360	6.260	6.260	5.557	331
2024-06-25	6.520	6.558	6.450	6.450	5.726	625
2024-06-24	6.575	6.759	6.540	6.731	5.975	418
2024-06-21	6.580	6.590	6.580	6.580	5.841	5
2024-06-20	6.565	6.650	6.529	6.550	5.815	1,105
2024-06-18	6.720	6.720	6.645	6.645	5.899	330
2024-06-17	6.975	6.975	6.785	6.785	6.023	368
2024-06-14	6.986	6.986	6.912	6.958	6.177	248
2024-06-13	7.242	7.242	7.118	7.118	6.319	18,167
2024-06-12	7.640	7.830	7.520	7.520	6.675	179
2024-06-11	7.285	7.410	7.285	7.340	6.516	568
2024-06-10	7.340	7.351	7.290	7.351	6.526	40
2024-06-07	7.360	7.390	7.330	7.330	6.507	349
2024-06-06	7.450	7.470	7.380	7.470	6.632	483
2024-06-05	7.540	7.540	7.360	7.390	6.561	819
2024-06-04	7.600	7.650	7.571	7.571	6.721	15
2024-06-03	7.850	7.850	7.700	7.700	6.836	237
2024-05-31	7.590	7.678	7.590	7.678	6.816	1,202
2024-05-30	7.501	7.565	7.470	7.490	6.587	2,869
2024-05-29	7.552	7.552	7.329	7.330	6.446	2,063
2024-05-28	7.920	7.990	7.830	7.830	6.886	233
2024-05-24	7.880	7.880	7.850	7.850	6.904	30
2024-05-23	7.831	7.890	7.740	7.740	6.807	1,491
2024-05-22	8.140	8.230	7.999	7.999	7.035	1,244
2024-05-21	8.400	8.400	8.168	8.250	7.256	239
2024-05-20	8.140	8.279	8.140	8.240	7.247	37

← NewerPage 10 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0700 USD
2026-05-28	0.0700 USD
2026-02-26	0.0700 USD
2025-11-27	0.0700 USD
2025-08-28	0.0700 USD
2025-05-29	0.0700 USD
2025-02-27	0.0700 USD
2024-11-29	0.0700 USD
2024-08-30	0.0700 USD
2024-05-31	0.0700 USD
2024-02-28	0.0700 USD
2023-11-29	0.0700 USD
2023-08-30	0.0700 USD
2023-05-30	0.0700 USD
2023-02-27	0.2300 USD
2022-11-29	0.2300 USD
2022-08-30	0.2300 USD
2022-05-27	0.2300 USD
2022-02-25	0.2300 USD
2021-11-29	0.2300 USD
2021-08-30	0.2300 USD
2021-05-27	0.2300 USD
2021-02-25	0.2300 USD
2020-11-27	0.2300 USD
2020-08-28	0.2300 USD
2020-05-28	0.2300 USD
2020-02-27	0.2300 USD
2019-11-26	0.2300 USD
2019-08-29	0.2300 USD
2019-05-30	0.2300 USD
2019-02-27	0.2300 USD

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