Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	8.470	8.485	8.465	8.485	7.215	91
2023-05-25	8.735	8.735	8.478	8.478	7.210	942
2023-05-24	8.795	8.795	8.700	8.700	7.399	151
2023-05-23	9.050	9.135	9.050	9.085	7.726	595
2023-05-22	8.710	8.710	8.650	8.695	7.394	611
2023-05-19	8.990	8.990	8.658	8.658	7.363	6,215
2023-05-18	8.905	8.935	8.835	8.935	7.599	650
2023-05-17	8.902	8.902	8.785	8.860	7.535	630
2023-05-16	9.000	9.135	8.929	8.932	7.596	1,834
2023-05-15	9.276	9.276	9.180	9.258	7.873	3,818
2023-05-12	9.500	9.500	9.222	9.312	7.919	20,027
2023-05-11	9.440	9.475	9.325	9.475	8.058	2,917
2023-05-10	9.919	9.919	9.379	9.385	7.981	1,098
2023-05-09	9.882	9.882	9.750	9.859	8.385	4,026
2023-05-05	10.280	10.475	10.255	10.258	8.724	6,260
2023-05-04	9.938	9.999	9.775	9.775	8.313	1,498
2023-05-03	10.395	10.401	10.319	10.319	8.775	771
2023-05-02	10.650	10.650	9.852	10.298	8.758	23,433
2023-04-28	12.000	12.195	12.000	12.195	10.371	3,129
2023-04-27	11.945	11.945	11.935	11.935	10.150	127
2023-04-26	11.978	11.978	11.978	11.978	10.186	300
2023-04-25	11.952	11.952	11.952	11.952	10.164	2,613
2023-04-24	12.248	12.275	12.175	12.175	10.354	61
2023-04-21	12.340	12.340	12.340	12.340	10.494	1,817
2023-04-20	12.420	12.467	12.390	12.390	10.537	4,612
2023-04-19	12.391	12.515	12.391	12.515	10.643	953
2023-04-18	12.680	12.680	12.680	12.680	10.783	665
2023-04-14	12.405	12.480	12.345	12.345	10.499	1,952
2023-04-12	12.700	12.700	12.203	12.319	10.476	8,386
2023-04-11	12.458	12.622	12.458	12.620	10.732	143
2023-04-06	12.288	12.288	12.288	12.288	10.450	100
2023-04-05	12.070	12.091	11.961	11.961	10.172	206
2023-04-04	12.520	12.520	12.070	12.085	10.277	1,355
2023-04-03	12.379	12.557	12.379	12.519	10.647	768
2023-03-30	12.229	12.229	12.115	12.115	10.303	100
2023-03-29	12.000	12.138	11.990	12.137	10.322	2,790
2023-03-27	11.790	11.830	11.679	11.679	9.932	682
2023-03-24	11.535	11.540	11.535	11.540	9.814	448
2023-03-23	11.520	11.621	11.520	11.621	9.883	5,871
2023-03-22	11.903	11.903	11.890	11.890	10.111	1,001
2023-03-21	11.630	11.649	11.599	11.649	9.907	674
2023-03-20	11.440	11.585	11.322	11.325	9.631	4,602
2023-03-17	11.670	11.670	11.518	11.518	9.795	10,792
2023-03-16	12.064	12.064	11.705	11.818	10.050	437
2023-03-15	12.025	12.055	11.872	11.945	10.158	1,191
2023-03-14	12.280	12.359	12.270	12.345	10.499	1,470
2023-03-13	11.839	11.900	11.839	11.895	10.116	1,381
2023-03-10	12.754	12.791	12.175	12.260	10.426	394
2023-03-09	13.227	13.227	13.120	13.120	11.158	453
2023-03-08	13.280	13.535	13.272	13.378	11.377	1,744
2023-03-07	13.270	13.778	13.270	13.370	11.370	1,953
2023-03-06	14.585	14.585	13.619	13.638	11.598	2,595
2023-03-03	14.505	14.580	14.424	14.447	12.286	460
2023-03-02	14.383	14.383	14.350	14.350	12.204	320
2023-03-01	14.464	14.514	14.464	14.484	12.318	990
2023-02-28	14.480	14.587	14.480	14.587	12.405	1,301
2023-02-27	14.728	14.728	14.634	14.634	12.445	289
2023-02-23	14.916	15.280	14.916	14.921	12.490	1,102
2023-02-22	14.377	14.377	14.235	14.235	11.916	1,150
2023-02-21	14.534	14.534	14.165	14.344	12.006	1,060

← NewerPage 15 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.