Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	13.077	13.077	12.965	12.965	10.660	1,329
2022-11-07	13.138	13.140	13.050	13.050	10.730	150
2022-11-04	13.012	13.425	12.892	12.892	10.600	9,720
2022-11-03	12.860	12.860	12.320	12.600	10.360	10,434
2022-11-02	13.360	13.360	12.975	13.115	10.783	3,065
2022-11-01	14.000	14.100	13.455	13.455	11.063	1,442
2022-10-31	14.050	14.128	13.720	14.050	11.552	7,071
2022-10-28	14.995	15.480	14.995	15.290	12.571	484
2022-10-27	15.965	15.965	15.820	15.820	13.007	79
2022-10-26	15.755	15.755	15.755	15.755	12.954	68
2022-10-25	15.335	15.335	15.335	15.335	12.608	10
2022-10-24	15.150	15.260	15.150	15.260	12.547	2
2022-10-18	15.205	15.205	15.150	15.150	12.456	60
2022-10-17	14.910	15.015	14.910	14.989	12.324	415
2022-10-14	14.790	14.790	14.790	14.790	12.160	1
2022-10-13	13.860	14.671	13.850	14.671	12.062	252
2022-10-12	14.170	14.170	14.170	14.170	11.650	9,558
2022-10-10	14.185	14.185	14.020	14.140	11.626	1,236
2022-10-07	14.010	14.380	14.010	14.380	11.823	9,268
2022-10-05	14.105	14.415	14.105	14.415	11.852	750
2022-10-04	14.509	14.555	14.509	14.555	11.967	188
2022-10-03	14.088	14.088	13.974	14.085	11.581	141,621
2022-09-30	14.082	14.082	14.082	14.082	11.578	1,757
2022-09-29	13.800	13.905	13.800	13.905	11.433	1
2022-09-27	14.480	14.480	14.100	14.100	11.593	11,501
2022-09-26	14.520	14.520	14.389	14.389	11.831	200
2022-09-23	14.602	14.630	14.275	14.280	11.741	432
2022-09-22	15.210	15.210	14.799	14.799	12.168	13,474
2022-09-21	15.610	15.750	15.610	15.750	12.950	7,912
2022-09-20	16.045	16.045	15.525	15.525	12.765	546
2022-09-16	16.610	16.610	16.275	16.275	13.381	324
2022-09-14	17.229	17.229	16.690	16.815	13.825	270
2022-09-13	17.365	17.365	17.365	17.365	14.277	102
2022-09-12	18.310	18.495	18.158	18.167	14.937	787
2022-09-09	17.540	18.002	17.540	18.002	14.801	50
2022-09-08	17.375	17.375	17.325	17.325	14.244	142
2022-09-07	16.415	17.218	16.415	17.218	14.157	1,266
2022-09-06	17.530	17.550	17.169	17.169	14.116	1,032
2022-09-02	17.745	17.745	17.712	17.712	14.562	212
2022-09-01	17.580	17.580	17.311	17.311	14.233	226
2022-08-31	18.308	18.308	18.050	18.050	14.841	1,026
2022-08-26	20.070	20.070	19.550	19.550	15.869	501
2022-08-25	20.055	20.055	20.040	20.040	16.267	212
2022-08-24	20.420	20.420	20.417	20.417	16.573	50
2022-08-22	20.629	20.629	20.629	20.629	16.745	22
2022-08-17	21.037	21.037	21.037	21.037	17.076	1
2022-08-16	21.200	21.200	21.200	21.200	17.208	52
2022-08-09	20.045	20.045	19.925	19.925	16.173	138
2022-08-08	20.140	20.495	20.140	20.495	16.636	15
2022-08-04	19.740	19.740	19.740	19.740	16.023	1
2022-08-01	20.010	20.010	19.560	19.962	16.203	876
2022-07-28	20.220	20.700	20.220	20.700	16.803	110
2022-07-27	19.305	19.305	19.230	19.230	15.609	15
2022-07-18	19.430	19.610	19.430	19.610	15.918	70
2022-07-14	18.730	18.730	18.730	18.730	15.203	1
2022-07-13	18.725	18.725	18.660	18.660	15.147	100
2022-07-11	19.190	19.190	18.965	18.965	15.394	44
2022-07-07	19.310	19.418	19.148	19.148	15.543	278
2022-07-05	19.300	19.905	19.300	19.824	16.091	343
2022-07-01	19.122	19.245	19.122	19.215	15.597	261

← NewerPage 17 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.