Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	40.500	40.500	40.500	40.500	36.984	0
2024-05-24	40.500	40.500	40.500	40.500	36.984	1
2024-05-23	40.500	40.500	40.500	40.500	36.984	3
2024-05-22	41.040	41.040	41.040	41.040	37.477	1
2024-05-21	42.000	42.000	42.000	42.000	38.354	1
2024-05-20	44.270	44.270	44.270	44.270	40.427	0
2024-05-17	44.270	44.270	44.270	44.270	40.427	0
2024-05-16	44.270	44.270	44.270	44.270	40.427	0
2024-05-15	44.270	44.270	44.270	44.270	40.427	0
2024-05-14	42.360	44.270	42.360	44.270	40.427	5
2024-05-13	41.000	42.880	41.000	42.640	38.939	6
2024-05-10	40.480	40.480	40.480	40.480	36.966	0
2024-05-09	40.480	40.480	40.480	40.480	36.966	0
2024-05-08	40.480	40.480	40.480	40.480	36.966	0
2024-05-07	40.480	40.480	40.480	40.480	36.966	47
2024-05-06	39.320	39.320	39.320	39.320	35.907	1
2024-05-03	38.730	38.730	38.730	38.730	35.368	4
2024-05-02	38.850	38.850	38.800	38.800	35.432	3
2024-04-30	41.620	41.620	41.620	41.620	38.007	0
2024-04-29	41.620	41.620	41.620	41.620	38.007	2
2024-04-26	39.180	40.600	39.160	39.160	35.761	52
2024-04-25	36.210	36.210	36.210	36.210	33.067	0
2024-04-24	36.210	36.210	36.210	36.210	33.067	0
2024-04-23	36.210	36.210	36.210	36.210	33.067	0
2024-04-22	36.210	36.210	36.210	36.210	33.067	4
2024-04-19	35.780	35.780	35.720	35.720	32.619	8
2024-04-18	36.120	36.120	36.000	36.000	32.875	50
2024-04-17	36.120	36.120	36.120	36.120	32.985	20
2024-04-16	36.680	36.680	36.680	36.680	33.496	0
2024-04-15	36.680	36.680	36.680	36.680	33.496	30
2024-04-12	37.800	37.800	37.800	37.800	34.519	0
2024-04-11	37.800	37.800	37.800	37.800	34.519	1
2024-04-10	37.140	37.140	37.140	37.140	33.916	2
2024-04-09	38.150	38.150	38.150	38.150	34.838	0
2024-04-08	38.150	38.150	38.150	38.150	34.838	0
2024-04-05	38.150	38.150	38.150	38.150	34.838	0
2024-04-04	38.150	38.150	38.150	38.150	34.838	0
2024-04-03	38.200	38.200	38.150	38.150	34.838	2
2024-04-02	40.360	40.360	40.360	40.360	36.857	0
2024-04-01	40.360	40.360	40.360	40.360	36.857	30
2024-03-28	38.540	38.540	38.540	38.540	35.195	0
2024-03-27	38.540	38.540	38.540	38.540	35.195	1
2024-03-26	36.900	36.900	36.900	36.900	33.697	3
2024-03-25	38.240	38.240	38.240	38.240	34.921	0
2024-03-22	38.240	38.240	38.240	38.240	34.921	0
2024-03-21	38.240	38.240	38.240	38.240	34.921	0
2024-03-20	38.240	38.240	38.240	38.240	34.921	0
2024-03-19	38.360	38.360	38.240	38.240	34.921	815
2024-03-18	40.300	40.300	40.300	40.300	36.802	0
2024-03-15	40.000	40.300	40.000	40.300	36.802	7
2024-03-14	37.880	37.880	37.880	37.880	34.592	0
2024-03-13	37.880	37.880	37.880	37.880	34.592	0
2024-03-12	37.880	37.880	37.880	37.880	34.592	0
2024-03-11	37.880	37.880	37.880	37.880	34.592	1
2024-03-08	39.130	39.240	39.080	39.080	35.688	77
2024-03-07	36.880	36.880	36.880	36.880	33.679	0
2024-03-06	36.880	36.880	36.880	36.880	33.679	2
2024-03-05	36.720	36.720	36.720	36.720	33.532	0
2024-03-04	36.720	36.720	36.720	36.720	33.532	20
2024-03-01	36.430	36.430	36.430	36.430	33.268	10

← NewerPage 11 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.