Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.900	27.900	27.900	27.900	27.670	0
2026-07-23	27.900	27.900	27.900	27.900	27.670	0
2026-07-22	27.900	27.900	27.900	27.900	27.670	0
2026-07-21	27.900	27.900	27.900	27.900	27.670	0
2026-07-20	27.900	27.900	27.900	27.900	27.670	1
2026-07-17	27.610	27.610	27.610	27.610	27.383	0
2026-07-16	27.610	27.610	27.610	27.610	27.383	17
2026-07-15	26.210	26.210	26.210	26.210	25.994	9
2026-07-14	26.450	26.450	26.450	26.450	26.232	0
2026-07-13	26.450	26.450	26.450	26.450	26.232	0
2026-07-10	26.450	26.450	26.450	26.450	26.232	0
2026-07-09	26.450	26.450	26.450	26.450	26.232	0
2026-07-08	27.720	27.720	26.450	26.450	26.232	817
2026-07-07	28.680	28.680	28.680	28.680	28.444	2
2026-07-06	28.680	28.680	28.220	28.220	27.988	7
2026-07-03	30.060	30.060	30.060	30.060	29.812	0
2026-07-02	29.230	30.600	29.230	30.060	29.812	24
2026-07-01	29.230	29.230	29.230	29.230	28.989	0
2026-06-30	29.230	29.230	29.230	29.230	28.989	0
2026-06-29	29.230	29.230	29.230	29.230	28.989	0
2026-06-26	25.660	29.340	25.660	29.230	28.989	4
2026-06-25	25.650	25.650	25.650	25.650	25.439	0
2026-06-24	25.650	25.650	25.650	25.650	25.439	0
2026-06-23	25.650	25.650	25.650	25.650	25.439	0
2026-06-22	25.650	25.650	25.650	25.650	25.439	0
2026-06-19	25.650	25.650	25.650	25.650	25.439	0
2026-06-18	25.480	25.650	25.480	25.650	25.439	101
2026-06-17	25.100	25.100	25.100	25.100	24.893	0
2026-06-16	25.100	25.100	25.100	25.100	24.893	0
2026-06-15	25.100	25.100	25.100	25.100	24.893	0
2026-06-12	24.010	25.100	24.010	25.100	24.893	134
2026-06-11	23.890	24.010	23.890	24.010	23.812	106
2026-06-10	23.950	24.010	23.650	23.650	23.455	11
2026-06-09	19.240	19.240	19.240	19.240	19.082	0
2026-06-08	19.240	19.240	19.240	19.240	19.082	0
2026-06-05	18.640	19.240	18.640	19.240	19.082	101
2026-06-03	16.800	16.860	16.800	16.860	16.721	102
2026-06-02	17.000	17.000	16.560	16.950	16.810	212
2026-06-01	16.740	16.740	16.740	16.740	16.602	8
2026-05-29	17.290	17.420	17.290	17.420	17.277	2
2026-05-28	18.560	18.560	18.560	18.560	18.407	0
2026-05-27	19.100	19.100	18.560	18.560	18.160	9
2026-05-26	18.630	18.630	18.630	18.630	18.229	0
2026-05-25	18.630	18.630	18.630	18.630	18.229	50
2026-05-22	22.280	22.280	22.280	22.280	21.800	0
2026-05-21	22.280	22.280	22.280	22.280	21.800	0
2026-05-20	22.280	22.280	22.280	22.280	21.800	0
2026-05-19	22.280	22.280	22.280	22.280	21.800	0
2026-05-18	22.280	22.280	22.280	22.280	21.800	0
2026-05-15	22.280	22.280	22.280	22.280	21.800	0
2026-05-14	22.280	22.280	22.280	22.280	21.800	0
2026-05-13	22.280	22.280	22.280	22.280	21.800	0
2026-05-12	22.280	22.280	22.280	22.280	21.800	0
2026-05-11	22.260	22.280	22.260	22.280	21.800	4
2026-05-08	22.260	22.260	22.260	22.260	21.781	0
2026-05-07	22.240	22.260	22.240	22.260	21.781	4
2026-05-06	23.040	23.040	23.040	23.040	22.544	0
2026-05-05	23.040	23.040	23.040	23.040	22.544	0
2026-05-04	21.780	23.040	21.780	23.040	22.544	102
2026-04-30	20.950	20.950	20.950	20.950	20.499	0

← NewerPage 2 of 5 · 249 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.