Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	41.500	41.590	41.450	41.590	37.294	17
2023-06-07	43.400	43.400	43.400	43.400	38.917	0
2023-06-06	43.400	43.400	43.400	43.400	38.917	0
2023-06-05	43.400	43.400	43.400	43.400	38.917	0
2023-06-02	42.950	43.500	42.950	43.400	38.917	910
2023-06-01	41.500	41.500	41.450	41.450	37.168	8
2023-05-31	42.600	42.600	42.600	42.600	38.200	2
2023-05-30	43.000	43.000	43.000	43.000	38.558	0
2023-05-29	43.000	43.000	43.000	43.000	38.255	1
2023-05-26	43.170	43.170	43.170	43.170	38.407	0
2023-05-25	43.170	43.170	43.170	43.170	38.407	0
2023-05-24	43.170	43.170	43.170	43.170	38.407	1
2023-05-23	44.100	44.100	44.100	44.100	39.234	0
2023-05-22	44.100	44.100	44.100	44.100	39.234	0
2023-05-19	44.100	44.100	44.100	44.100	39.234	0
2023-05-18	44.100	44.100	44.100	44.100	39.234	2
2023-05-17	43.320	43.320	43.320	43.320	38.540	0
2023-05-16	43.240	43.320	43.240	43.320	38.540	1,800
2023-05-15	45.000	45.350	45.000	45.350	40.346	223
2023-05-12	50.060	50.060	50.060	50.060	44.536	0
2023-05-11	50.060	50.060	50.060	50.060	44.536	0
2023-05-10	50.060	50.060	50.060	50.060	44.536	0
2023-05-09	50.060	50.060	50.060	50.060	44.536	0
2023-05-08	50.060	50.060	50.060	50.060	44.536	0
2023-05-05	50.060	50.060	50.060	50.060	44.536	1
2023-05-04	50.000	50.100	50.000	50.100	44.572	5
2023-05-03	52.820	52.820	50.960	50.960	45.337	205
2023-05-02	50.000	52.550	50.000	52.300	46.529	20
2023-04-28	60.490	60.500	60.490	60.500	53.824	53
2023-04-27	60.930	60.930	60.930	60.930	54.207	0
2023-04-26	60.930	60.930	60.930	60.930	54.207	0
2023-04-25	60.930	60.930	60.930	60.930	54.207	900
2023-04-24	61.680	61.680	61.680	61.680	54.874	1
2023-04-20	60.500	60.500	60.500	60.500	53.824	0
2023-04-19	60.500	60.500	60.500	60.500	53.824	0
2023-04-18	60.500	60.500	60.500	60.500	53.824	0
2023-04-17	60.500	60.500	60.500	60.500	53.824	0
2023-04-14	60.500	60.500	60.500	60.500	53.824	0
2023-04-13	60.500	60.500	60.500	60.500	53.824	0
2023-04-12	60.500	60.500	60.500	60.500	53.824	9
2023-04-11	63.300	63.300	63.300	63.300	56.316	9
2023-04-10	63.180	63.180	63.180	63.180	56.209	0
2023-04-06	63.180	63.180	63.180	63.180	56.209	0
2023-04-05	63.180	63.180	63.180	63.180	56.209	0
2023-04-04	63.180	63.180	63.180	63.180	56.209	0
2023-04-03	63.180	63.180	63.180	63.180	56.209	1
2023-03-31	61.940	61.940	61.940	61.940	55.106	1
2023-03-30	63.390	63.390	63.390	63.390	56.396	1
2023-03-29	62.640	62.640	62.640	62.640	55.728	0
2023-03-28	62.640	62.640	62.640	62.640	55.728	0
2023-03-27	62.640	62.640	62.640	62.640	55.728	0
2023-03-24	62.640	62.640	62.640	62.640	55.728	0
2023-03-23	62.640	62.640	62.640	62.640	55.728	0
2023-03-22	62.640	62.640	62.640	62.640	55.728	1
2023-03-21	61.000	61.000	61.000	61.000	54.269	9
2023-03-20	75.190	75.190	75.190	75.190	66.894	0
2023-03-17	75.190	75.190	75.190	75.190	66.894	0
2023-03-16	75.190	75.190	75.190	75.190	66.894	0
2023-03-15	75.190	75.190	75.190	75.190	66.894	0
2023-03-14	75.190	75.190	75.190	75.190	66.894	0

← NewerPage 15 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.