Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	19.460	19.460	19.460	19.460	15.796	1
2022-06-29	19.182	19.182	19.182	19.182	15.570	10
2022-06-28	19.858	19.858	19.765	19.765	16.044	455
2022-06-27	19.747	19.747	19.747	19.747	16.029	3
2022-06-24	19.510	19.902	19.510	19.891	16.145	1,074
2022-06-23	18.410	18.940	18.410	18.940	15.374	1
2022-06-22	18.110	18.110	18.100	18.100	14.692	1
2022-06-17	17.830	17.975	17.830	17.975	14.591	22
2022-06-16	18.400	18.400	17.415	17.680	14.351	231
2022-06-13	18.910	18.910	18.430	18.560	15.065	402
2022-06-10	19.410	19.410	19.255	19.255	15.630	2
2022-06-09	20.500	20.500	20.272	20.272	16.455	91
2022-06-07	21.050	21.050	20.573	20.715	16.815	200
2022-06-06	21.255	21.370	21.255	21.360	17.338	1,400
2022-06-01	21.620	21.620	21.245	21.245	17.245	49
2022-05-31	21.425	21.605	21.425	21.425	17.391	67
2022-05-27	21.540	21.540	21.530	21.530	17.476	1,011
2022-05-26	20.440	21.475	20.440	21.475	17.245	501
2022-05-25	19.460	19.888	19.460	19.888	15.971	20
2022-05-24	19.380	19.380	18.740	18.780	15.081	1,040
2022-05-23	19.660	19.795	19.660	19.795	15.896	500
2022-05-20	19.450	19.570	18.965	18.965	15.229	9,122
2022-05-19	20.420	20.420	19.515	19.945	16.016	1,000
2022-05-18	22.710	22.740	20.730	20.730	16.647	4,467
2022-05-17	22.740	22.940	22.740	22.940	18.421	507
2022-05-16	22.768	22.768	22.255	22.255	17.871	85
2022-05-13	22.495	22.495	22.495	22.495	18.064	100
2022-05-12	21.950	22.090	21.725	22.090	17.739	120
2022-05-11	22.020	22.835	22.020	22.190	17.819	508
2022-05-10	24.440	24.440	22.820	22.820	18.325	23
2022-05-09	23.275	24.460	23.275	24.460	19.642	2,442
2022-05-05	23.000	23.000	22.805	22.805	18.313	500
2022-05-04	23.125	23.125	23.125	23.125	18.570	734
2022-04-29	23.490	23.490	23.490	23.490	18.863	214
2022-04-28	22.775	22.775	22.770	22.770	18.285	2
2022-04-25	22.460	22.495	22.460	22.495	18.064	50
2022-04-22	22.930	22.930	22.930	22.930	18.413	100
2022-04-20	23.360	23.360	23.209	23.209	18.637	101
2022-04-19	22.650	22.810	22.650	22.810	18.317	4
2022-04-14	22.500	22.500	22.500	22.500	18.068	1
2022-04-11	22.100	22.240	22.100	22.240	17.859	1
2022-04-08	22.060	22.060	22.060	22.060	17.715	91
2022-04-06	21.420	21.420	21.420	21.420	17.201	50
2022-04-05	22.015	22.015	21.531	21.531	17.290	244
2022-04-04	21.230	21.650	21.230	21.650	17.385	1
2022-04-01	21.140	21.140	21.140	21.140	16.976	1
2022-03-31	21.910	21.910	21.611	21.690	17.418	142
2022-03-29	22.510	22.805	22.510	22.610	18.156	349
2022-03-28	22.135	22.135	22.100	22.100	17.747	330
2022-03-25	22.685	22.685	22.355	22.355	17.952	34
2022-03-24	21.960	22.002	21.770	21.770	17.482	348
2022-03-22	22.145	22.162	22.145	22.162	17.797	26
2022-03-21	22.747	22.747	22.747	22.747	18.266	223
2022-03-17	22.477	22.477	22.477	22.477	18.050	28
2022-03-16	22.170	22.265	22.170	22.265	17.879	180
2022-03-15	21.518	21.518	21.518	21.518	17.279	50
2022-03-10	21.889	21.889	21.889	21.889	17.577	299
2022-03-09	22.821	22.821	22.821	22.821	18.325	20
2022-03-03	23.690	23.765	23.690	23.765	19.084	59
2022-03-02	23.600	23.800	23.540	23.595	18.947	1,506

← NewerPage 18 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.