Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	7.520	7.520	7.380	7.460	6.439	12,069
2023-11-17	7.570	7.570	7.410	7.420	6.404	6,732
2023-11-16	7.600	7.600	7.241	7.330	6.326	903
2023-11-15	7.360	7.670	7.360	7.670	6.620	107,496
2023-11-14	7.125	7.515	7.040	7.400	6.387	3,521
2023-11-13	6.810	6.810	6.559	6.691	5.775	1,094
2023-11-10	6.680	6.690	6.592	6.690	5.774	1,316
2023-11-08	6.900	6.935	6.820	6.860	5.921	5,628
2023-11-07	6.980	7.025	6.890	6.899	5.955	1,547
2023-11-06	6.920	7.050	6.829	7.050	6.085	49,890
2023-11-03	7.030	7.100	6.870	6.970	6.016	47
2023-11-02	6.780	6.840	6.750	6.750	5.826	2,717
2023-11-01	6.760	6.760	6.500	6.569	5.669	1,247
2023-10-31	6.772	6.772	6.590	6.740	5.817	970
2023-10-30	6.563	6.985	6.560	6.985	6.029	3,007
2023-10-27	6.620	7.530	6.570	6.659	5.748	11,935
2023-10-26	7.277	7.290	7.120	7.290	6.292	1,970
2023-10-25	7.168	7.215	7.100	7.215	6.227	843
2023-10-24	7.015	7.080	6.990	7.080	6.111	2,827
2023-10-23	6.880	6.899	6.790	6.899	5.955	411
2023-10-20	7.050	7.089	7.013	7.089	6.119	3,263
2023-10-19	7.040	7.185	7.040	7.130	6.154	84
2023-10-18	7.110	7.170	6.991	7.170	6.188	70
2023-10-17	6.752	7.210	6.752	7.140	6.162	788
2023-10-16	6.888	7.020	6.810	6.980	6.024	4,409
2023-10-13	6.830	6.850	6.769	6.850	5.912	865
2023-10-12	7.060	7.060	6.750	6.750	5.826	1,449
2023-10-11	7.220	7.230	7.000	7.000	6.042	978
2023-10-10	7.190	7.380	7.190	7.312	6.311	9,442
2023-10-09	7.338	7.409	7.140	7.210	6.223	3,047
2023-10-06	7.465	7.480	7.270	7.470	6.447	2,257
2023-10-05	7.745	7.745	7.625	7.669	6.619	1,497
2023-10-04	8.030	8.030	7.782	7.875	6.797	2,539
2023-10-03	8.525	8.525	8.132	8.132	7.019	1,267
2023-10-02	8.990	9.000	8.791	8.791	7.588	294
2023-09-29	8.891	9.129	8.891	9.121	7.872	712
2023-09-28	8.651	8.719	8.651	8.719	7.525	228
2023-09-27	8.660	8.691	8.610	8.619	7.439	607
2023-09-26	8.695	8.745	8.695	8.745	7.548	525
2023-09-25	8.880	8.880	8.680	8.779	7.577	2,871
2023-09-22	9.170	9.170	9.025	9.025	7.789	41
2023-09-21	9.300	9.300	9.072	9.125	7.876	2,637
2023-09-19	9.520	9.521	9.511	9.511	8.209	151
2023-09-18	9.420	9.508	9.232	9.508	8.206	659
2023-09-15	9.735	9.735	9.735	9.735	8.402	300
2023-09-14	9.755	9.755	9.630	9.630	8.312	2,266
2023-09-13	9.425	9.522	9.425	9.505	8.204	220
2023-09-12	9.455	9.599	9.452	9.598	8.284	1,004
2023-09-11	9.895	9.899	9.199	9.222	7.959	6,673
2023-09-08	10.050	10.050	10.050	10.050	8.674	100
2023-09-07	9.830	10.059	9.830	10.059	8.682	1,036
2023-09-06	10.120	10.120	9.995	10.005	8.635	1,132
2023-09-05	10.690	10.690	10.220	10.220	8.821	1,042
2023-09-01	10.645	10.650	10.572	10.572	9.125	446
2023-08-31	10.591	10.595	10.591	10.595	9.144	200
2023-08-30	10.400	10.608	10.400	10.601	9.150	5,944
2023-08-29	10.412	10.412	10.412	10.412	8.926	50
2023-08-25	10.200	10.230	10.200	10.230	8.770	151
2023-08-23	10.140	10.140	10.140	10.140	8.693	37
2023-08-22	10.151	10.231	10.151	10.231	8.771	33

← NewerPage 13 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.