Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.350 | 8.350 | 8.095 | 8.100 | 7.124 | 372 |
| 2024-05-16 | 8.402 | 8.440 | 8.350 | 8.389 | 7.378 | 435 |
| 2024-05-15 | 8.650 | 8.800 | 8.365 | 8.365 | 7.357 | 1,182 |
| 2024-05-14 | 8.570 | 8.660 | 8.440 | 8.660 | 7.616 | 247 |
| 2024-05-13 | 8.260 | 8.360 | 8.241 | 8.260 | 7.264 | 203 |
| 2024-05-10 | 8.250 | 8.250 | 8.020 | 8.020 | 7.053 | 14 |
| 2024-05-09 | 8.080 | 8.130 | 8.000 | 8.072 | 7.099 | 2,243 |
| 2024-05-08 | 7.770 | 8.090 | 7.770 | 8.090 | 7.115 | 1,359 |
| 2024-05-07 | 7.910 | 8.057 | 7.830 | 7.921 | 6.967 | 1,694 |
| 2024-05-03 | 7.875 | 7.910 | 7.662 | 7.662 | 6.738 | 882 |
| 2024-05-02 | 7.691 | 7.691 | 7.510 | 7.565 | 6.653 | 3,373 |
| 2024-05-01 | 7.850 | 7.890 | 7.712 | 7.712 | 6.782 | 323 |
| 2024-04-30 | 7.960 | 8.010 | 7.881 | 7.975 | 7.014 | 309 |
| 2024-04-29 | 8.010 | 8.070 | 7.941 | 8.032 | 7.064 | 13,740 |
| 2024-04-26 | 7.815 | 8.152 | 6.180 | 7.765 | 6.829 | 7,559 |
| 2024-04-25 | 6.920 | 6.920 | 6.730 | 6.845 | 6.020 | 2,676 |
| 2024-04-24 | 7.100 | 7.140 | 6.970 | 6.970 | 6.130 | 106 |
| 2024-04-23 | 6.990 | 7.240 | 6.990 | 7.215 | 6.345 | 554 |
| 2024-04-22 | 6.930 | 7.002 | 6.880 | 7.002 | 6.158 | 146 |
| 2024-04-19 | 6.920 | 6.920 | 6.830 | 6.895 | 6.064 | 562 |
| 2024-04-18 | 6.980 | 6.980 | 6.825 | 6.825 | 6.002 | 123 |
| 2024-04-17 | 7.020 | 7.030 | 6.900 | 6.930 | 6.094 | 22 |
| 2024-04-16 | 6.996 | 7.018 | 6.950 | 7.000 | 6.156 | 424 |
| 2024-04-15 | 7.220 | 7.270 | 7.142 | 7.175 | 6.310 | 103 |
| 2024-04-12 | 7.232 | 7.232 | 7.125 | 7.130 | 6.271 | 681 |
| 2024-04-11 | 7.370 | 7.450 | 7.280 | 7.445 | 6.548 | 1,029 |
| 2024-04-10 | 7.300 | 7.381 | 7.300 | 7.300 | 6.420 | 524 |
| 2024-04-09 | 7.500 | 7.620 | 7.500 | 7.565 | 6.653 | 203 |
| 2024-04-08 | 7.350 | 7.440 | 7.320 | 7.420 | 6.526 | 187 |
| 2024-04-05 | 7.430 | 7.430 | 7.240 | 7.300 | 6.420 | 342 |
| 2024-04-04 | 7.690 | 7.690 | 7.609 | 7.609 | 6.692 | 856 |
| 2024-04-03 | 7.600 | 7.600 | 7.569 | 7.569 | 6.656 | 26 |
| 2024-04-02 | 7.680 | 7.800 | 7.471 | 7.471 | 6.571 | 1,023 |
| 2024-03-28 | 7.972 | 8.045 | 7.900 | 7.965 | 7.005 | 282 |
| 2024-03-27 | 7.450 | 7.915 | 7.450 | 7.915 | 6.961 | 551 |
| 2024-03-26 | 7.700 | 7.770 | 7.420 | 7.430 | 6.534 | 780 |
| 2024-03-25 | 7.700 | 7.840 | 7.690 | 7.701 | 6.773 | 1,161 |
| 2024-03-22 | 7.630 | 7.680 | 7.630 | 7.680 | 6.754 | 6 |
| 2024-03-21 | 7.800 | 7.860 | 7.778 | 7.778 | 6.840 | 67 |
| 2024-03-20 | 7.550 | 7.790 | 7.550 | 7.760 | 6.825 | 388 |
| 2024-03-19 | 7.554 | 7.640 | 7.491 | 7.620 | 6.701 | 1,036 |
| 2024-03-18 | 7.990 | 8.040 | 7.640 | 7.640 | 6.719 | 925 |
| 2024-03-15 | 7.803 | 8.070 | 7.690 | 8.070 | 7.097 | 141 |
| 2024-03-14 | 7.770 | 7.770 | 7.611 | 7.611 | 6.693 | 25 |
| 2024-03-13 | 7.525 | 7.825 | 7.525 | 7.810 | 6.869 | 1,073 |
| 2024-03-12 | 7.500 | 7.729 | 7.470 | 7.660 | 6.737 | 10,940 |
| 2024-03-11 | 7.860 | 7.879 | 7.580 | 7.580 | 6.666 | 158 |
| 2024-03-08 | 7.790 | 7.871 | 7.740 | 7.870 | 6.921 | 46 |
| 2024-03-07 | 7.530 | 7.690 | 7.490 | 7.689 | 6.762 | 671 |
| 2024-03-06 | 7.510 | 7.510 | 7.450 | 7.459 | 6.560 | 398 |
| 2024-03-05 | 7.470 | 7.650 | 7.420 | 7.580 | 6.666 | 21 |
| 2024-03-04 | 7.540 | 7.540 | 7.350 | 7.350 | 6.464 | 227 |
| 2024-03-01 | 7.353 | 7.631 | 7.350 | 7.539 | 6.630 | 734 |
| 2024-02-29 | 7.370 | 7.540 | 7.370 | 7.401 | 6.509 | 2,997 |
| 2024-02-28 | 7.111 | 7.331 | 7.095 | 7.331 | 6.447 | 3,721 |
| 2024-02-27 | 7.248 | 7.410 | 7.170 | 7.405 | 6.451 | 4,526 |
| 2024-02-26 | 7.009 | 7.245 | 7.009 | 7.140 | 6.220 | 2,054 |
| 2024-02-23 | 7.509 | 7.509 | 7.409 | 7.435 | 6.477 | 2,884 |
| 2024-02-22 | 7.651 | 7.651 | 7.515 | 7.515 | 6.547 | 282 |
| 2024-02-21 | 7.780 | 7.930 | 7.585 | 7.585 | 6.608 | 504 |
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.