Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 24.530 | 24.530 | 24.230 | 24.230 | 19.069 | 486 |
| 2021-11-09 | 24.495 | 24.540 | 24.478 | 24.478 | 19.265 | 1,420 |
| 2021-11-08 | 24.240 | 24.445 | 24.240 | 24.335 | 19.152 | 186 |
| 2021-11-04 | 24.033 | 24.033 | 23.718 | 23.718 | 18.666 | 551 |
| 2021-11-03 | 24.120 | 24.200 | 24.010 | 24.010 | 18.896 | 278 |
| 2021-11-02 | 23.574 | 23.820 | 23.340 | 23.768 | 18.706 | 5,951 |
| 2021-11-01 | 23.650 | 23.680 | 23.045 | 23.660 | 18.621 | 971 |
| 2021-10-29 | 22.970 | 23.345 | 22.400 | 23.345 | 18.373 | 350 |
| 2021-10-28 | 21.720 | 21.840 | 21.660 | 21.660 | 17.047 | 2 |
| 2021-10-27 | 22.300 | 22.320 | 21.800 | 21.800 | 17.157 | 2,988 |
| 2021-10-26 | 22.650 | 22.650 | 22.420 | 22.420 | 17.645 | 2 |
| 2021-10-25 | 22.680 | 22.685 | 22.480 | 22.680 | 17.850 | 616 |
| 2021-10-22 | 23.280 | 23.280 | 22.665 | 22.710 | 17.873 | 2,827 |
| 2021-10-21 | 23.010 | 23.010 | 22.990 | 22.990 | 18.094 | 133 |
| 2021-10-20 | 22.840 | 23.200 | 22.760 | 23.130 | 18.204 | 486 |
| 2021-10-19 | 22.800 | 22.830 | 22.710 | 22.830 | 17.968 | 1 |
| 2021-10-18 | 22.450 | 22.450 | 22.350 | 22.350 | 17.590 | 1 |
| 2021-10-15 | 22.860 | 22.860 | 22.549 | 22.610 | 17.794 | 222 |
| 2021-10-14 | 22.430 | 22.662 | 22.350 | 22.630 | 17.810 | 100 |
← NewerPage 20 of 20 · 1,159 trading days
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.