Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	101.29	101.29	101.29	101.29	86.121	0
2022-06-22	101.29	101.29	101.29	101.29	86.121	0
2022-06-21	101.29	101.29	101.29	101.29	86.121	0
2022-06-20	101.29	101.29	101.29	101.29	86.121	0
2022-06-17	101.29	101.29	101.29	101.29	86.121	0
2022-06-15	101.29	101.29	101.29	101.29	86.121	0
2022-06-14	101.29	101.29	101.29	101.29	86.121	0
2022-06-13	101.29	101.29	101.29	101.29	86.121	0
2022-06-10	101.29	101.29	101.29	101.29	86.121	0
2022-06-09	101.29	101.29	101.29	101.29	86.121	0
2022-06-08	101.29	101.29	101.29	101.29	86.121	1
2022-06-07	118.41	118.41	118.41	118.41	100.68	0
2022-06-06	118.41	118.41	118.41	118.41	100.68	0
2022-06-03	118.41	118.41	118.41	118.41	100.68	0
2022-06-02	118.41	118.41	118.41	118.41	100.68	0
2022-06-01	118.41	118.41	118.41	118.41	100.68	0
2022-05-31	118.41	118.41	118.41	118.41	100.68	0
2022-05-30	118.41	118.41	118.41	118.41	100.68	0
2022-05-27	118.41	118.41	118.41	118.41	100.68	0
2022-05-26	118.41	118.41	118.41	118.41	100.68	0
2022-05-25	118.41	118.41	118.41	118.41	100.68	0
2022-05-24	118.41	118.41	118.41	118.41	100.68	0
2022-05-23	118.41	118.41	118.41	118.41	100.68	0
2022-05-20	118.41	118.41	118.41	118.41	100.68	0
2022-05-19	118.41	118.41	118.41	118.41	100.68	0
2022-05-18	118.41	118.41	118.41	118.41	100.68	0
2022-05-17	118.41	118.41	118.41	118.41	100.68	0
2022-05-16	118.41	118.41	118.41	118.41	100.68	0
2022-05-13	118.41	118.41	118.41	118.41	100.68	0
2022-05-12	118.41	118.41	118.41	118.41	100.68	0
2022-05-11	118.41	118.41	118.41	118.41	100.68	0
2022-05-10	118.41	118.41	118.41	118.41	100.68	50
2022-05-09	121.89	126.93	121.89	126.93	107.92	1,387
2022-05-06	113.53	113.53	113.53	113.53	96.528	2,000
2022-05-05	114.54	114.54	114.54	114.54	97.387	42
2022-05-04	117.00	117.00	117.00	117.00	99.479	50
2022-05-03	115.00	116.50	115.00	116.50	99.054	43
2022-05-02	115.20	115.20	115.20	115.20	97.948	0
2022-04-29	115.65	115.65	115.20	115.20	97.948	544
2022-04-28	113.80	113.97	113.80	113.97	96.902	101
2022-04-27	102.91	102.91	102.91	102.91	87.499	0
2022-04-26	102.91	102.91	102.91	102.91	87.499	0
2022-04-25	102.91	102.91	102.91	102.91	87.499	0
2022-04-22	102.91	102.91	102.91	102.91	87.499	0
2022-04-20	102.91	102.91	102.91	102.91	87.499	0
2022-04-19	102.91	102.91	102.91	102.91	87.499	0
2022-04-18	102.91	102.91	102.91	102.91	87.499	0
2022-04-14	102.91	102.91	102.91	102.91	87.499	0
2022-04-13	102.91	102.91	102.91	102.91	87.499	0
2022-04-12	102.91	102.91	102.91	102.91	87.499	0
2022-04-11	102.91	102.91	102.91	102.91	87.499	0
2022-04-08	102.91	102.91	102.91	102.91	87.499	0
2022-04-07	102.91	102.91	102.91	102.91	87.499	2,000
2022-04-06	102.97	102.97	102.97	102.97	87.550	0
2022-04-05	102.97	102.97	102.97	102.97	87.550	0
2022-04-04	102.97	102.97	102.97	102.97	87.550	0
2022-04-01	102.97	102.97	102.97	102.97	87.550	0
2022-03-31	102.80	103.42	102.80	102.97	87.550	1,958
2022-03-30	105.30	105.30	105.30	105.30	89.531	30
2022-03-29	108.15	108.15	108.15	108.15	91.954	38

← NewerPage 19 of 21 · 1,246 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.