Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 122.50 | 122.50 | 122.50 | 122.50 | 103.19 | 0 |
| 2021-12-28 | 122.50 | 122.50 | 122.50 | 122.50 | 103.19 | 1 |
| 2021-12-27 | 123.40 | 123.40 | 123.40 | 123.40 | 103.95 | 0 |
| 2021-12-23 | 123.40 | 123.40 | 123.40 | 123.40 | 103.95 | 0 |
| 2021-12-22 | 123.40 | 123.40 | 123.40 | 123.40 | 103.95 | 0 |
| 2021-12-21 | 120.11 | 124.10 | 120.11 | 123.40 | 103.95 | 8 |
| 2021-12-20 | 120.17 | 120.17 | 120.17 | 120.17 | 101.23 | 900 |
| 2021-12-17 | 127.03 | 127.03 | 127.03 | 127.03 | 107.01 | 0 |
| 2021-12-16 | 127.03 | 127.03 | 127.03 | 127.03 | 107.01 | 0 |
| 2021-12-15 | 126.83 | 127.03 | 126.83 | 127.03 | 107.01 | 8 |
| 2021-12-14 | 124.27 | 124.27 | 124.27 | 124.27 | 104.68 | 0 |
| 2021-12-13 | 129.48 | 129.48 | 124.18 | 124.27 | 104.68 | 1,139 |
| 2021-12-10 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-12-09 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-12-08 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-12-07 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-12-06 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-12-03 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-12-02 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-12-01 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-11-30 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-11-29 | 135.07 | 135.07 | 135.07 | 135.07 | 113.78 | 0 |
| 2021-11-26 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-25 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-24 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-23 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-22 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-19 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-18 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-17 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-16 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-12 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-11 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-10 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-09 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-08 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-05 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 0 |
| 2021-11-04 | 135.07 | 135.07 | 135.07 | 135.07 | 112.68 | 3 |
| 2021-11-03 | 135.24 | 135.24 | 135.24 | 135.24 | 112.82 | 2,000 |
| 2021-11-01 | 130.54 | 131.50 | 130.54 | 131.50 | 109.70 | 1,100 |
| 2021-10-29 | 121.44 | 121.44 | 121.44 | 121.44 | 101.31 | 0 |
| 2021-10-28 | 121.75 | 121.75 | 121.44 | 121.44 | 101.31 | 901 |
| 2021-10-27 | 122.75 | 122.75 | 121.10 | 121.10 | 101.02 | 2,491 |
| 2021-10-26 | 132.00 | 132.00 | 132.00 | 132.00 | 110.12 | 0 |
| 2021-10-25 | 132.00 | 132.00 | 132.00 | 132.00 | 110.12 | 0 |
| 2021-10-22 | 132.00 | 132.00 | 132.00 | 132.00 | 110.12 | 1 |
← NewerPage 21 of 21 · 1,246 trading days
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.