Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	15.085	15.094	15.012	15.065	12.610	3,267
2023-02-16	14.929	15.525	14.929	15.521	12.992	1,273
2023-02-15	14.891	14.938	14.891	14.905	12.476	153
2023-02-14	14.660	15.045	14.660	14.856	12.435	668
2023-02-13	14.450	14.630	14.282	14.605	12.225	1,993
2023-02-10	13.859	14.848	13.470	14.848	12.429	163,474
2023-02-09	14.995	14.995	14.995	14.995	12.552	300
2023-02-08	15.444	15.444	15.394	15.394	12.886	104
2023-02-07	15.343	15.363	15.343	15.363	12.860	700
2023-02-06	15.885	15.885	15.468	15.540	13.008	679
2023-02-03	16.194	16.358	16.194	16.358	13.693	603
2023-02-02	16.395	16.395	16.360	16.360	13.694	45
2023-02-01	16.015	16.060	16.012	16.060	13.443	2,299
2023-01-31	15.875	15.875	15.871	15.871	13.285	48
2023-01-30	15.865	15.974	15.865	15.974	13.371	2,074
2023-01-26	15.830	15.830	15.830	15.830	13.251	18
2023-01-24	15.829	15.965	15.765	15.765	13.196	395
2023-01-23	15.515	16.210	15.515	16.005	13.397	3,124
2023-01-18	15.322	15.322	15.195	15.195	12.719	684
2023-01-17	15.455	15.630	15.350	15.530	13.000	11,952
2023-01-13	15.195	15.335	15.195	15.305	12.811	381
2023-01-12	14.995	15.065	14.890	15.065	12.610	242
2023-01-11	14.678	14.767	14.678	14.740	12.338	568
2023-01-09	14.475	14.475	14.475	14.475	12.116	180
2023-01-06	14.418	14.425	14.338	14.338	12.002	401
2023-01-05	14.130	14.130	13.910	13.910	11.644	2
2023-01-04	13.785	14.215	13.785	14.215	11.899	367
2023-01-03	13.320	13.510	13.195	13.270	11.108	623
2022-12-30	13.050	13.050	12.960	12.960	10.848	201
2022-12-29	13.155	13.155	13.155	13.155	11.012	240
2022-12-23	12.858	12.858	12.858	12.858	10.763	4
2022-12-22	12.515	12.515	12.515	12.515	10.476	202
2022-12-21	12.788	12.788	12.788	12.788	10.704	303
2022-12-20	12.628	12.630	12.625	12.625	10.568	530
2022-12-19	13.070	13.070	13.070	13.070	10.940	3,604
2022-12-16	12.995	13.305	12.985	13.065	10.936	372
2022-12-15	13.505	13.515	13.235	13.235	11.078	118
2022-12-14	13.820	13.900	13.540	13.540	11.334	6,403
2022-12-13	14.001	14.001	13.942	13.942	11.670	515
2022-12-12	13.375	13.375	13.375	13.375	11.196	1
2022-12-09	13.315	13.585	13.315	13.585	11.371	893
2022-12-08	12.810	13.198	12.810	13.198	11.048	27,470
2022-12-07	12.915	12.915	12.915	12.915	10.811	78
2022-12-05	12.709	12.728	12.528	12.538	10.495	1,510
2022-12-02	12.715	12.818	12.599	12.600	10.547	244
2022-12-01	13.100	13.244	12.945	12.990	10.873	373
2022-11-30	12.720	12.720	12.490	12.638	10.579	3,463
2022-11-29	13.005	13.005	12.918	12.918	10.813	45
2022-11-28	13.200	13.260	12.930	12.950	10.647	4,514
2022-11-23	13.040	13.228	13.040	13.180	10.837	128
2022-11-22	13.090	13.090	13.030	13.030	10.713	8,147
2022-11-21	13.280	13.280	13.045	13.090	10.763	337
2022-11-18	13.377	13.480	13.312	13.312	10.945	301
2022-11-17	13.190	13.245	13.190	13.205	10.857	246
2022-11-16	13.648	13.648	13.055	13.055	10.734	265
2022-11-15	14.082	14.085	14.015	14.015	11.523	46
2022-11-14	14.000	14.000	13.869	13.870	11.404	37
2022-11-11	13.604	14.082	13.604	14.080	11.576	398
2022-11-10	12.990	13.459	12.990	13.455	11.063	510
2022-11-09	12.790	12.790	12.602	12.620	10.376	306

← NewerPage 16 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.