Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	7.635	7.920	7.610	7.842	6.832	2,993
2024-02-16	7.766	7.800	7.650	7.710	6.717	6,316
2024-02-15	7.740	8.000	7.720	7.950	6.926	9,931
2024-02-14	7.512	7.660	7.445	7.500	6.534	1,028
2024-02-13	7.075	7.485	6.915	7.440	6.481	19,843
2024-02-12	6.800	7.390	6.779	7.350	6.403	17,338
2024-02-09	7.536	8.090	6.950	7.000	6.098	16,158
2024-02-08	7.930	8.459	7.900	8.459	7.369	1,169
2024-02-07	8.065	8.110	7.940	8.000	6.969	1,545
2024-02-06	8.100	8.280	8.050	8.152	7.102	708
2024-02-05	8.182	8.182	8.042	8.132	7.084	1,795
2024-02-02	8.250	8.305	8.210	8.295	7.226	1,330
2024-02-01	8.370	8.439	8.300	8.300	7.231	23
2024-01-31	8.550	8.639	8.518	8.518	7.420	3,927
2024-01-30	8.620	8.670	8.595	8.600	7.492	108
2024-01-29	8.680	8.759	8.569	8.759	7.630	679
2024-01-26	8.709	8.730	8.620	8.680	7.562	634
2024-01-25	8.411	8.480	8.380	8.480	7.387	1,942
2024-01-24	8.440	8.440	8.269	8.269	7.203	115
2024-01-23	8.690	8.730	8.370	8.420	7.335	868
2024-01-22	8.240	8.510	8.170	8.499	7.404	646
2024-01-19	8.020	8.090	7.980	8.090	7.048	162
2024-01-18	8.120	8.140	8.021	8.022	6.988	3,127
2024-01-17	8.190	8.190	8.021	8.042	7.006	1,844
2024-01-16	8.275	8.350	8.249	8.280	7.213	1,034
2024-01-12	8.880	8.880	8.491	8.491	7.397	1,139
2024-01-11	8.811	8.851	8.680	8.751	7.623	29
2024-01-10	8.981	9.029	8.798	8.798	7.664	5,830
2024-01-09	8.635	9.010	8.635	8.981	7.824	1,409
2024-01-08	8.609	8.661	8.599	8.661	7.545	586
2024-01-05	8.560	8.560	8.509	8.510	7.413	56
2024-01-04	8.305	8.385	8.265	8.322	7.250	2,662
2024-01-03	8.559	8.610	8.371	8.500	7.405	4,455
2024-01-02	8.610	8.931	8.570	8.795	7.662	1,068
2023-12-29	8.820	8.830	8.630	8.630	7.518	130
2023-12-28	8.610	8.800	8.610	8.760	7.631	671
2023-12-27	8.725	8.819	8.645	8.819	7.682	3,065
2023-12-22	8.761	8.761	8.591	8.591	7.484	13,909
2023-12-21	8.610	8.640	8.541	8.550	7.448	33
2023-12-20	8.820	8.820	8.750	8.805	7.670	424
2023-12-19	8.550	8.780	8.550	8.770	7.640	45
2023-12-18	8.392	8.700	8.392	8.640	7.527	579
2023-12-15	9.090	9.090	8.700	8.700	7.579	188
2023-12-14	8.920	9.230	8.850	9.015	7.853	689
2023-12-13	8.050	8.070	8.011	8.032	6.997	1,307
2023-12-12	8.260	8.260	8.130	8.180	7.126	249
2023-12-11	8.560	8.580	8.340	8.340	7.265	22
2023-12-08	8.411	8.459	8.245	8.390	7.309	655
2023-12-07	8.199	8.388	8.199	8.388	7.307	1,946
2023-12-06	8.110	8.290	8.101	8.270	7.204	214
2023-12-05	8.111	8.111	7.950	7.965	6.939	2,375
2023-12-04	8.169	8.400	8.090	8.290	7.222	2,578
2023-12-01	7.610	8.120	7.580	8.080	7.039	3,130
2023-11-30	7.670	7.730	7.620	7.620	6.638	23
2023-11-29	7.642	7.750	7.630	7.630	6.647	1,103
2023-11-28	7.400	7.599	7.370	7.570	6.534	2,173
2023-11-27	7.430	7.490	7.308	7.405	6.391	1,795
2023-11-24	7.490	7.520	7.385	7.498	6.472	2,086
2023-11-22	7.460	7.549	7.410	7.440	6.421	3,459
2023-11-21	7.350	7.370	7.310	7.333	6.329	2,916

← NewerPage 12 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.