Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.710	28.710	28.710	28.710	28.710	1
2026-10-15	27.810	27.810	27.810	27.810	27.810	0
2026-10-14	27.810	27.810	27.810	27.810	27.810	0
2026-10-13	27.810	27.810	27.810	27.810	27.810	0
2026-10-12	27.930	27.930	27.930	27.930	27.930	0
2026-10-09	27.810	27.810	27.810	27.810	27.810	31
2026-10-08	32.520	32.520	32.520	32.520	32.520	0
2026-10-07	32.520	32.520	32.520	32.520	32.520	0
2026-10-06	32.520	32.520	32.520	32.520	32.520	0
2026-10-05	32.520	32.520	32.520	32.520	32.520	0
2026-10-02	32.520	32.520	32.520	32.520	32.520	0
2026-10-01	32.520	32.520	32.520	32.520	32.520	0
2026-09-30	32.520	32.520	32.520	32.520	32.520	0
2026-09-29	32.520	32.520	32.520	32.520	32.520	0
2026-09-28	32.520	32.520	32.520	32.520	32.520	0
2026-09-25	32.520	32.520	32.520	32.520	32.520	0
2026-09-24	32.520	32.520	32.520	32.520	32.520	0
2026-09-23	32.520	32.520	32.520	32.520	32.520	0
2026-09-22	32.520	32.520	32.520	32.520	32.520	0
2026-09-21	32.520	32.520	32.520	32.520	32.520	0
2026-09-18	32.520	32.520	32.520	32.520	32.520	0
2026-09-17	32.520	32.520	32.520	32.520	32.520	0
2026-09-16	32.520	32.520	32.520	32.520	32.520	0
2026-09-15	32.520	32.520	32.520	32.520	32.520	0
2026-09-14	32.520	32.520	32.520	32.520	32.520	0
2026-09-11	32.520	32.520	32.520	32.520	32.520	0
2026-09-10	32.520	32.520	32.520	32.520	32.520	0
2026-09-09	32.520	32.520	32.520	32.520	32.520	0
2026-09-08	30.570	32.520	30.570	32.520	32.520	10
2026-09-07	31.320	31.320	31.320	31.320	31.320	0
2026-09-04	31.320	31.320	31.320	31.320	31.320	50
2026-09-03	30.720	30.720	30.720	30.720	30.720	0
2026-09-02	30.720	30.720	30.720	30.720	30.720	0
2026-09-01	30.720	30.720	30.720	30.720	30.720	0
2026-08-31	30.720	30.720	30.720	30.720	30.720	0
2026-08-28	30.720	30.720	30.720	30.720	30.720	0
2026-08-27	30.720	30.720	30.720	30.720	30.467	0
2026-08-26	31.010	31.010	30.720	30.720	30.467	2
2026-08-25	31.770	31.770	31.770	31.770	31.508	0
2026-08-24	31.770	31.770	31.770	31.770	31.508	0
2026-08-21	31.770	31.770	31.770	31.770	31.508	10
2026-08-20	31.770	31.770	31.770	31.770	31.508	0
2026-08-19	32.350	32.350	31.770	31.770	31.508	21
2026-08-18	32.350	32.350	32.350	32.350	32.084	0
2026-08-17	32.350	32.350	32.350	32.350	32.084	0
2026-08-14	32.350	32.350	32.350	32.350	32.084	100
2026-08-13	31.510	31.510	31.510	31.510	31.251	1
2026-08-12	31.320	31.920	31.320	31.920	31.657	343
2026-08-11	31.500	31.500	31.380	31.380	31.122	2
2026-08-10	30.000	30.000	30.000	30.000	29.753	3
2026-08-07	29.800	29.800	29.800	29.800	29.555	0
2026-08-06	29.800	29.800	29.800	29.800	29.555	0
2026-08-05	29.800	29.800	29.800	29.800	29.555	0
2026-08-04	29.800	29.800	29.800	29.800	29.555	0
2026-08-03	29.660	29.800	29.660	29.800	29.555	140
2026-07-31	26.750	26.750	26.750	26.750	26.530	0
2026-07-30	26.750	26.750	26.750	26.750	26.530	0
2026-07-29	26.750	26.750	26.750	26.750	26.530	0
2026-07-28	26.750	26.750	26.750	26.750	26.530	0
2026-07-27	26.750	26.750	26.750	26.750	26.530	1

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2525 USD
2026-05-28	0.2488 USD
2026-02-26	0.2579 USD
2025-11-27	0.2671 USD
2025-08-28	0.2601 USD
2025-05-29	0.2701 USD
2025-02-27	0.2797 USD
2024-11-28	0.2965 USD
2024-08-29	0.2705 USD
2024-05-29	0.2652 USD
2024-02-28	0.2456 USD
2023-11-29	0.2420 USD
2023-08-30	0.2378 USD
2023-05-30	0.3378 USD
2023-02-27	1.2164 USD
2022-11-29	1.2144 USD
2022-08-30	1.2162 USD
2022-02-24	1.2255 USD
2021-11-29	1.3100 USD
2021-08-30	1.2095 USD
2021-05-28	1.1546 USD
2020-08-28	1.2144 USD
2020-05-28	1.1984 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.