Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	37.580	37.580	37.580	37.580	34.544	0
2024-08-19	37.580	37.580	37.580	37.580	34.544	0
2024-08-16	37.580	37.580	37.580	37.580	34.544	0
2024-08-15	37.580	37.580	37.580	37.580	34.544	0
2024-08-14	37.580	37.580	37.580	37.580	34.544	0
2024-08-13	37.580	37.580	37.580	37.580	34.544	0
2024-08-12	37.580	37.580	37.580	37.580	34.544	36
2024-08-09	40.000	40.000	39.200	39.200	36.033	10
2024-08-08	43.350	43.350	43.350	43.350	39.848	0
2024-08-07	43.350	43.350	43.350	43.350	39.848	0
2024-08-06	44.750	44.750	43.330	43.350	39.848	803
2024-08-05	46.950	46.950	46.950	46.950	43.157	0
2024-08-02	46.950	46.950	46.950	46.950	43.157	13
2024-08-01	48.680	48.680	48.680	48.680	44.747	0
2024-07-31	48.680	48.680	48.680	48.680	44.747	69
2024-07-30	48.500	48.500	48.500	48.500	44.582	4
2024-07-29	50.750	50.750	49.090	49.090	45.124	71
2024-07-26	38.970	48.800	38.970	48.800	44.858	151
2024-07-25	36.710	36.710	36.710	36.710	33.744	0
2024-07-24	36.710	36.710	36.710	36.710	33.744	0
2024-07-23	36.710	36.710	36.710	36.710	33.744	0
2024-07-22	36.710	36.710	36.710	36.710	33.744	0
2024-07-19	36.710	36.710	36.710	36.710	33.744	0
2024-07-18	37.480	37.600	36.710	36.710	33.744	71
2024-07-17	37.480	37.480	37.480	37.480	34.452	4
2024-07-16	35.070	36.260	35.070	35.880	32.981	9
2024-07-15	33.910	33.910	33.910	33.910	31.171	0
2024-07-12	33.910	33.910	33.910	33.910	31.171	5
2024-07-11	33.010	33.010	33.010	33.010	30.343	120
2024-07-10	30.930	30.930	29.930	30.570	28.100	129
2024-07-09	32.000	32.000	32.000	32.000	29.415	4
2024-07-08	32.880	32.880	32.880	32.880	30.224	0
2024-07-05	34.220	34.220	32.880	32.880	30.224	42
2024-07-04	34.710	34.710	34.220	34.220	31.455	2
2024-07-03	35.600	35.600	35.600	35.600	32.724	1
2024-07-02	35.680	35.680	35.680	35.680	32.798	0
2024-07-01	35.680	35.680	35.680	35.680	32.798	2
2024-06-28	34.680	34.680	34.680	34.680	31.878	0
2024-06-27	34.680	34.680	34.680	34.680	31.878	7
2024-06-26	35.400	35.400	35.400	35.400	32.540	0
2024-06-25	35.400	35.400	35.400	35.400	32.540	0
2024-06-24	35.400	35.400	35.400	35.400	32.540	0
2024-06-21	36.040	36.040	35.400	35.400	32.540	9
2024-06-20	35.770	35.770	35.770	35.770	32.880	1
2024-06-19	35.770	35.770	35.770	35.770	32.880	3
2024-06-18	36.620	36.620	36.620	36.620	33.662	8
2024-06-17	37.440	37.440	37.440	37.440	34.415	0
2024-06-14	37.860	37.860	37.440	37.440	34.415	8
2024-06-13	38.400	38.400	38.400	38.400	35.298	1
2024-06-12	39.160	39.160	39.160	39.160	35.996	0
2024-06-11	39.160	39.160	39.160	39.160	35.996	0
2024-06-10	39.160	39.160	39.160	39.160	35.996	0
2024-06-07	39.160	39.160	39.160	39.160	35.996	0
2024-06-06	39.160	39.160	39.160	39.160	35.996	0
2024-06-05	39.160	39.160	39.160	39.160	35.996	3
2024-06-04	40.150	40.150	40.150	40.150	36.906	0
2024-06-03	40.150	40.150	40.150	40.150	36.906	1
2024-05-31	40.500	40.500	40.500	40.500	37.228	0
2024-05-29	40.500	40.500	40.500	40.500	37.228	0
2024-05-28	40.500	40.500	40.500	40.500	36.984	0

← NewerPage 10 of 21 · 1,252 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.