Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	36.000	36.000	36.000	36.000	32.875	0
2024-02-28	34.400	36.000	34.400	36.000	32.875	45
2024-02-27	36.080	36.600	35.600	36.450	33.062	62
2024-02-26	35.740	35.740	35.740	35.740	32.418	8
2024-02-23	37.480	37.480	37.480	37.480	33.996	10
2024-02-22	37.320	37.320	37.240	37.240	33.778	10
2024-02-21	38.720	38.720	38.720	38.720	35.121	0
2024-02-20	38.080	38.920	38.080	38.720	35.121	105
2024-02-19	38.680	38.680	38.680	38.680	35.084	0
2024-02-16	39.520	39.520	38.680	38.680	35.084	47
2024-02-15	39.380	39.650	39.380	39.650	35.964	27
2024-02-14	37.240	37.520	37.240	37.520	34.032	300
2024-02-09	38.920	38.920	34.550	34.700	31.474	582
2024-02-08	39.710	39.710	39.710	39.710	36.019	0
2024-02-07	39.710	39.710	39.710	39.710	36.019	1
2024-02-06	40.280	40.280	40.280	40.280	36.536	3
2024-02-05	39.750	39.750	39.750	39.750	36.055	0
2024-02-02	39.750	39.750	39.750	39.750	36.055	0
2024-02-01	39.750	39.750	39.750	39.750	36.055	0
2024-01-31	39.750	39.750	39.750	39.750	36.055	0
2024-01-30	39.750	39.750	39.750	39.750	36.055	0
2024-01-29	39.750	39.750	39.750	39.750	36.055	0
2024-01-26	39.750	39.750	39.750	39.750	36.055	0
2024-01-25	39.750	39.750	39.750	39.750	36.055	0
2024-01-24	39.750	39.750	39.750	39.750	36.055	0
2024-01-23	39.750	39.750	39.750	39.750	36.055	0
2024-01-22	39.750	39.750	39.750	39.750	36.055	0
2024-01-19	39.750	39.750	39.750	39.750	36.055	0
2024-01-18	39.750	39.750	39.750	39.750	36.055	0
2024-01-17	39.990	39.990	39.750	39.750	36.055	5
2024-01-16	42.000	42.000	42.000	42.000	38.096	0
2024-01-15	42.000	42.000	42.000	42.000	38.096	0
2024-01-12	42.000	42.000	42.000	42.000	38.096	1
2024-01-11	43.280	43.280	43.280	43.280	39.257	0
2024-01-10	43.280	43.280	43.280	43.280	39.257	5
2024-01-09	42.040	42.040	42.040	42.040	38.132	0
2024-01-08	42.040	42.040	42.040	42.040	38.132	2
2024-01-05	41.450	41.450	41.450	41.450	37.597	0
2024-01-04	41.450	41.450	41.450	41.450	37.597	0
2024-01-03	41.750	41.750	41.450	41.450	37.597	4
2024-01-02	44.600	44.600	44.600	44.600	40.454	0
2023-12-28	44.600	44.600	44.600	44.600	40.454	0
2023-12-27	44.600	44.600	44.600	44.600	40.454	0
2023-12-26	44.600	44.600	44.600	44.600	40.454	0
2023-12-22	44.600	44.600	44.600	44.600	40.454	0
2023-12-21	44.600	44.600	44.600	44.600	40.454	0
2023-12-20	44.600	44.600	44.600	44.600	40.454	0
2023-12-19	44.600	44.600	44.600	44.600	40.454	0
2023-12-18	44.600	44.600	44.600	44.600	40.454	0
2023-12-15	44.600	44.600	44.600	44.600	40.454	0
2023-12-14	43.670	44.600	43.670	44.600	40.454	3
2023-12-13	41.650	41.650	41.650	41.650	37.778	0
2023-12-12	41.650	41.650	41.650	41.650	37.778	0
2023-12-11	42.520	42.520	41.650	41.650	37.778	3
2023-12-08	39.840	39.840	39.840	39.840	36.137	0
2023-12-07	39.840	39.840	39.840	39.840	36.137	0
2023-12-06	39.840	39.840	39.840	39.840	36.137	1
2023-12-05	41.390	41.390	41.390	41.390	37.542	0
2023-12-04	40.000	41.390	40.000	41.390	37.542	25
2023-12-01	39.450	39.450	39.450	39.450	35.783	10

← NewerPage 12 of 21 · 1,247 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.