Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	10.151	10.231	10.151	10.231	8.771	33
2023-08-21	10.550	10.550	10.081	10.178	8.725	1,645
2023-08-18	10.070	10.419	10.070	10.381	8.900	788
2023-08-17	10.368	10.405	10.245	10.335	8.860	838
2023-08-16	10.190	10.320	10.190	10.320	8.847	1,720
2023-08-15	10.301	10.330	10.150	10.150	8.701	2,353
2023-08-14	10.470	10.470	10.335	10.335	8.860	975
2023-08-11	10.559	10.560	10.551	10.551	9.045	97
2023-08-10	10.631	10.631	10.555	10.555	9.049	230
2023-08-09	10.738	10.840	10.738	10.839	9.292	4,650
2023-08-08	10.545	10.550	10.385	10.495	8.997	1,378
2023-08-07	10.981	10.981	10.870	10.872	9.320	409
2023-08-04	10.790	10.950	10.790	10.871	9.320	392
2023-08-03	10.870	10.870	10.531	10.845	9.297	330
2023-08-02	10.570	10.922	10.570	10.922	9.363	843
2023-08-01	11.040	11.040	10.720	10.720	9.190	906
2023-07-31	11.205	11.585	11.182	11.182	9.586	6,019
2023-07-28	10.635	11.248	10.635	10.840	9.293	5,254
2023-07-27	10.458	10.531	10.375	10.375	8.894	2,576
2023-07-26	10.375	10.405	10.247	10.405	8.920	815
2023-07-25	10.065	10.089	9.961	10.040	8.607	4,127
2023-07-24	10.069	10.295	10.066	10.221	8.763	6,555
2023-07-21	9.742	10.068	9.717	10.035	8.603	1,056
2023-07-20	9.910	9.948	9.735	9.900	8.487	6,570
2023-07-19	9.901	10.012	9.792	10.012	8.583	4,684
2023-07-18	9.738	9.905	9.681	9.695	8.311	1,135
2023-07-17	9.630	9.686	9.630	9.686	8.304	281
2023-07-14	9.800	9.800	9.590	9.735	8.346	183
2023-07-13	9.800	9.911	9.789	9.789	8.392	4,828
2023-07-12	9.998	10.010	9.667	9.785	8.389	4,758
2023-07-11	9.345	9.845	9.345	9.742	8.351	26,359
2023-07-10	8.771	8.945	8.771	8.929	7.654	1,523
2023-07-07	8.680	9.017	8.636	8.915	7.643	28,848
2023-07-06	8.619	8.659	8.535	8.535	7.317	5,721
2023-07-05	8.730	8.880	8.500	8.798	7.542	2,588
2023-07-03	8.770	8.920	8.750	8.882	7.614	171
2023-06-30	9.010	9.010	8.522	8.599	7.372	7,577
2023-06-29	9.034	9.091	9.004	9.088	7.791	6,935
2023-06-28	8.860	8.860	8.670	8.736	7.490	1,300
2023-06-27	8.220	8.862	8.220	8.828	7.568	5,442
2023-06-26	7.995	8.198	7.970	8.198	7.028	524
2023-06-23	7.875	7.969	7.869	7.969	6.831	2,052
2023-06-22	8.020	8.020	7.840	7.945	6.811	2,527
2023-06-21	8.318	8.320	8.129	8.129	6.968	1,900
2023-06-20	8.460	8.460	8.300	8.369	7.175	1,658
2023-06-19	8.550	8.550	8.550	8.550	7.330	36
2023-06-16	8.389	8.400	8.301	8.399	7.200	225
2023-06-15	8.310	8.450	8.310	8.450	7.244	1,775
2023-06-14	8.700	8.700	8.579	8.625	7.394	3,113
2023-06-13	8.471	8.725	8.390	8.599	7.372	5,112
2023-06-12	8.420	8.509	8.415	8.480	7.270	1,229
2023-06-09	8.676	8.676	8.435	8.435	7.231	4,500
2023-06-08	8.936	8.956	8.645	8.669	7.432	20,276
2023-06-07	8.639	8.759	8.639	8.755	7.506	3,391
2023-06-06	8.615	8.828	8.615	8.685	7.446	5,049
2023-06-05	8.860	8.900	8.755	8.755	7.506	734
2023-06-02	8.656	8.835	8.578	8.835	7.574	2,297
2023-06-01	8.310	8.310	8.066	8.229	7.055	3,384
2023-05-31	8.416	8.435	8.369	8.385	7.188	854
2023-05-30	8.625	8.749	8.601	8.749	7.500	2,348

← NewerPage 14 of 20 · 1,159 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.