Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	22.950	22.950	22.950	22.950	18.429	1
2022-02-28	23.742	24.066	23.742	24.066	19.325	252
2022-02-25	23.916	24.105	23.916	24.105	19.357	1,468
2022-02-24	23.870	23.991	23.500	23.500	18.686	212
2022-02-23	24.745	24.745	24.745	24.745	19.676	360
2022-02-22	25.850	25.850	25.115	25.115	19.970	776
2022-02-21	25.876	25.876	25.876	25.876	20.575	2,860
2022-02-18	26.167	26.167	25.665	25.691	20.428	943
2022-02-17	25.760	25.900	25.605	25.900	20.595	1,631
2022-02-16	25.970	26.270	25.765	25.849	20.554	157
2022-02-15	25.145	25.950	25.145	25.900	20.595	641
2022-02-14	24.610	24.960	24.430	24.930	19.823	303
2022-02-11	23.706	25.000	23.706	24.680	19.625	1,476
2022-02-10	22.630	22.630	22.045	22.045	17.529	30
2022-02-09	22.450	22.795	22.450	22.630	17.995	1,001
2022-02-08	21.935	22.290	21.935	22.290	17.724	39
2022-02-07	21.470	21.680	21.360	21.621	17.193	2,431
2022-02-04	23.280	23.280	21.275	21.310	16.945	619
2022-02-03	23.394	23.394	23.394	23.394	18.602	20
2022-02-02	23.568	23.568	23.524	23.524	18.705	200
2022-02-01	23.320	23.340	23.320	23.340	18.559	261
2022-01-31	22.740	22.800	22.700	22.800	18.130	1
2022-01-28	22.825	22.825	22.825	22.825	18.150	199
2022-01-27	23.460	23.460	23.460	23.460	18.655	50
2022-01-24	22.420	22.806	22.420	22.440	17.843	319
2022-01-21	23.005	23.195	23.000	23.190	18.440	252
2022-01-20	23.300	23.300	23.300	23.300	18.527	119
2022-01-19	23.255	23.295	23.240	23.295	18.523	2,600
2022-01-18	23.900	23.900	23.625	23.625	18.786	151
2022-01-14	23.445	23.560	23.445	23.560	18.734	9
2022-01-13	23.970	23.970	23.970	23.970	19.060	100
2022-01-12	23.338	23.348	23.270	23.291	18.520	114
2022-01-11	23.060	23.060	23.060	23.060	18.336	10
2022-01-10	22.990	23.034	22.990	23.034	18.316	101
2022-01-07	23.120	23.306	23.120	23.250	18.488	1,056
2022-01-05	22.950	22.950	22.950	22.950	18.249	228
2022-01-04	22.535	22.900	22.535	22.900	18.209	99
2021-12-31	21.590	21.710	21.590	21.600	17.176	1
2021-12-23	21.432	21.432	21.432	21.432	17.042	183
2021-12-22	21.470	21.470	21.470	21.470	17.072	1
2021-12-20	21.312	21.360	20.420	20.420	16.237	158
2021-12-17	22.340	22.340	22.150	22.150	17.613	8
2021-12-16	22.710	22.788	22.710	22.788	18.120	8
2021-12-14	22.355	22.355	22.355	22.355	17.776	90
2021-12-10	22.622	22.622	22.622	22.622	17.988	44
2021-12-08	22.880	22.880	22.530	22.710	18.058	2
2021-12-03	21.550	21.740	21.550	21.740	17.287	205
2021-12-02	21.000	21.130	21.000	21.130	16.802	1
2021-12-01	21.900	21.900	21.558	21.635	17.203	230
2021-11-30	22.070	22.070	21.522	21.522	17.113	601
2021-11-29	22.070	22.070	22.070	22.070	17.549	200
2021-11-26	22.410	22.520	22.165	22.451	17.669	71
2021-11-23	23.044	23.250	23.044	23.180	18.243	3,406
2021-11-22	22.755	23.165	22.740	23.165	18.231	786
2021-11-19	22.670	22.670	22.670	22.670	17.842	1
2021-11-18	23.072	23.072	22.705	22.705	17.869	144
2021-11-17	23.650	23.650	23.410	23.540	18.526	336,923
2021-11-16	24.110	24.110	23.770	23.920	18.825	240
2021-11-12	24.320	24.430	24.320	24.430	19.227	1
2021-11-11	24.150	24.365	24.150	24.350	19.164	101

← NewerPage 19 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.