Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	37.600	37.600	37.600	37.600	34.105	0
2023-11-29	37.600	37.600	37.600	37.600	34.105	50
2023-11-28	36.040	36.040	36.040	36.040	32.470	0
2023-11-27	36.040	36.040	36.040	36.040	32.470	0
2023-11-24	36.040	36.040	36.040	36.040	32.470	0
2023-11-23	36.040	36.040	36.040	36.040	32.470	0
2023-11-22	36.040	36.040	36.040	36.040	32.470	0
2023-11-21	36.040	36.040	36.040	36.040	32.470	0
2023-11-20	36.040	36.040	36.040	36.040	32.470	1
2023-11-17	36.690	36.690	36.690	36.690	33.056	0
2023-11-16	36.690	36.690	36.690	36.690	33.056	2
2023-11-14	35.530	35.530	35.530	35.530	32.011	2
2023-11-13	32.760	32.760	32.730	32.730	29.488	6
2023-11-10	33.720	33.720	33.720	33.720	30.380	0
2023-11-09	33.720	33.720	33.720	33.720	30.380	0
2023-11-08	33.720	33.720	33.720	33.720	30.380	4
2023-11-07	33.270	33.270	33.270	33.270	29.975	0
2023-11-06	33.270	33.270	33.270	33.270	29.975	1
2023-11-03	32.460	32.460	32.460	32.460	29.245	0
2023-11-01	32.460	32.460	32.460	32.460	29.245	0
2023-10-31	32.460	32.460	32.460	32.460	29.245	0
2023-10-30	32.460	32.460	32.460	32.460	29.245	0
2023-10-27	34.000	34.000	32.460	32.460	29.245	24
2023-10-26	34.620	34.620	34.620	34.620	31.191	0
2023-10-25	34.620	34.620	34.620	34.620	31.191	0
2023-10-24	34.620	34.620	34.620	34.620	31.191	0
2023-10-23	34.620	34.620	34.620	34.620	31.191	50
2023-10-20	35.520	35.520	35.520	35.520	32.002	0
2023-10-19	35.520	35.520	35.520	35.520	32.002	1
2023-10-18	34.620	34.620	34.620	34.620	31.191	0
2023-10-17	34.620	34.620	34.620	34.620	31.191	2
2023-10-16	34.620	34.620	34.620	34.620	31.191	2
2023-10-13	34.980	34.980	34.980	34.980	31.515	6
2023-10-11	36.000	36.000	36.000	36.000	32.434	15
2023-10-10	38.050	38.050	38.050	38.050	34.281	0
2023-10-09	38.050	38.050	38.050	38.050	34.281	0
2023-10-06	39.920	39.920	38.050	38.050	34.281	11
2023-10-05	40.980	40.980	40.980	40.980	36.921	0
2023-10-04	40.980	40.980	40.980	40.980	36.921	2
2023-10-03	42.080	42.080	42.080	42.080	37.912	2
2023-10-02	45.450	45.450	45.450	45.450	40.948	1
2023-09-29	43.200	43.200	43.200	43.200	38.921	0
2023-09-28	43.200	43.200	43.200	43.200	38.921	0
2023-09-27	43.200	43.200	43.200	43.200	38.921	0
2023-09-26	43.200	43.200	43.200	43.200	38.921	0
2023-09-25	43.200	43.200	43.200	43.200	38.921	2
2023-09-22	44.350	44.350	44.350	44.350	39.957	2
2023-09-21	45.540	45.540	45.540	45.540	41.029	0
2023-09-20	45.540	45.540	45.540	45.540	41.029	0
2023-09-19	45.540	45.540	45.540	45.540	41.029	0
2023-09-18	45.540	45.540	45.540	45.540	41.029	2
2023-09-15	45.460	45.460	45.460	45.460	40.957	0
2023-09-14	45.460	45.460	45.460	45.460	40.957	0
2023-09-13	45.460	45.460	45.460	45.460	40.957	0
2023-09-12	45.460	45.460	45.460	45.460	40.957	0
2023-09-11	48.000	48.000	45.460	45.460	40.957	6
2023-09-08	49.640	50.280	49.640	50.280	45.300	18
2023-09-06	50.480	50.480	50.480	50.480	45.480	0
2023-09-05	50.480	50.480	50.480	50.480	45.480	0
2023-09-04	50.480	50.480	50.480	50.480	45.480	0

← NewerPage 13 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.