Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	50.480	50.480	50.480	50.480	45.480	0
2023-08-31	50.480	50.480	50.480	50.480	45.480	0
2023-08-30	50.480	50.480	50.480	50.480	45.480	0
2023-08-29	50.480	50.480	50.480	50.480	45.266	0
2023-08-28	50.480	50.480	50.480	50.480	45.266	1
2023-08-25	50.550	50.550	50.550	50.550	45.328	0
2023-08-24	50.550	50.550	50.550	50.550	45.328	2
2023-08-23	50.650	50.650	50.650	50.650	45.418	0
2023-08-22	50.650	50.650	50.650	50.650	45.418	0
2023-08-21	50.650	50.650	50.650	50.650	45.418	2
2023-08-18	52.390	52.390	51.410	51.410	46.100	7
2023-08-17	51.770	51.770	51.770	51.770	46.422	0
2023-08-16	51.770	51.770	51.770	51.770	46.422	0
2023-08-15	51.770	51.770	51.770	51.770	46.422	0
2023-08-14	51.770	51.770	51.770	51.770	46.422	0
2023-08-11	51.770	51.770	51.770	51.770	46.422	0
2023-08-10	51.770	51.770	51.770	51.770	46.422	0
2023-08-09	51.770	51.770	51.770	51.770	46.422	0
2023-08-08	51.770	51.770	51.770	51.770	46.422	1
2023-08-07	52.760	52.760	52.760	52.760	47.310	0
2023-08-04	52.760	52.760	52.760	52.760	47.310	0
2023-08-03	52.520	52.760	52.520	52.760	47.310	3
2023-08-02	51.900	51.900	51.770	51.770	46.422	1,043
2023-08-01	52.530	52.530	52.530	52.530	47.104	0
2023-07-31	52.530	52.530	52.530	52.530	47.104	1
2023-07-28	51.720	52.990	50.700	51.300	46.001	2,050
2023-07-27	43.100	43.100	43.100	43.100	38.648	0
2023-07-26	43.100	43.100	43.100	43.100	38.648	0
2023-07-25	43.100	43.100	43.100	43.100	38.648	0
2023-07-24	43.100	43.100	43.100	43.100	38.648	0
2023-07-21	43.100	43.100	43.100	43.100	38.648	0
2023-07-20	43.100	43.100	43.100	43.100	38.648	0
2023-07-19	43.100	43.100	43.100	43.100	38.648	0
2023-07-18	43.100	43.100	43.100	43.100	38.648	0
2023-07-17	43.100	43.100	43.100	43.100	38.648	0
2023-07-14	43.100	43.100	43.100	43.100	38.648	0
2023-07-13	43.100	43.100	43.100	43.100	38.648	0
2023-07-12	43.100	43.100	43.100	43.100	38.648	0
2023-07-11	43.100	43.100	43.100	43.100	38.648	0
2023-07-10	43.100	43.100	43.100	43.100	38.648	1
2023-07-07	43.100	43.100	43.100	43.100	38.648	0
2023-07-06	43.100	43.100	43.100	43.100	38.648	100
2023-07-05	43.100	43.100	43.100	43.100	38.648	0
2023-07-04	43.100	43.100	43.100	43.100	38.648	0
2023-07-03	43.100	43.100	43.100	43.100	38.648	0
2023-06-30	43.100	43.100	43.100	43.100	38.648	1
2023-06-29	43.100	43.100	43.100	43.100	38.648	0
2023-06-28	43.000	43.100	43.000	43.100	38.648	6
2023-06-27	42.510	42.560	42.220	42.220	37.859	282
2023-06-26	38.570	38.570	38.570	38.570	34.586	0
2023-06-23	38.570	38.570	38.570	38.570	34.586	0
2023-06-22	38.570	38.570	38.570	38.570	34.586	5
2023-06-21	39.000	39.100	38.570	38.570	34.586	111
2023-06-20	40.000	40.000	40.000	40.000	35.868	0
2023-06-19	40.000	40.000	40.000	40.000	35.868	0
2023-06-16	40.000	40.000	40.000	40.000	35.868	0
2023-06-15	40.000	40.000	40.000	40.000	35.868	50
2023-06-14	41.210	41.210	41.210	41.210	36.953	1
2023-06-13	41.300	41.300	41.300	41.300	37.034	2
2023-06-12	41.590	41.590	41.590	41.590	37.294	0

← NewerPage 14 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.