Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.950	20.950	20.950	20.950	20.499	0
2026-04-28	20.950	20.950	20.950	20.950	20.499	0
2026-04-27	20.950	20.950	20.950	20.950	20.499	0
2026-04-24	20.950	20.950	20.950	20.950	20.499	2
2026-04-23	21.760	21.760	21.760	21.760	21.292	0
2026-04-22	21.760	21.760	21.760	21.760	21.292	0
2026-04-20	21.540	21.760	21.540	21.760	21.292	24
2026-04-17	20.630	21.520	20.630	21.520	21.057	27
2026-04-16	21.060	21.060	21.060	21.060	20.607	1
2026-04-15	19.500	19.500	19.500	19.500	19.080	0
2026-04-14	19.500	19.500	19.500	19.500	19.080	0
2026-04-13	19.500	19.500	19.500	19.500	19.080	0
2026-04-10	19.500	19.500	19.500	19.500	19.080	0
2026-04-09	19.500	19.500	19.500	19.500	19.080	0
2026-04-08	19.500	19.500	19.380	19.500	19.080	102
2026-04-07	18.170	18.170	18.170	18.170	17.779	0
2026-04-06	18.170	18.170	18.170	18.170	17.779	0
2026-04-02	18.170	18.170	18.170	18.170	17.779	0
2026-04-01	18.170	18.170	18.170	18.170	17.779	2
2026-03-31	17.500	17.740	17.500	17.740	17.358	13
2026-03-30	18.090	18.090	18.090	18.090	17.701	0
2026-03-27	18.090	18.090	18.090	18.090	17.701	1
2026-03-26	18.450	18.450	18.450	18.450	18.053	1
2026-03-25	18.670	18.670	18.670	18.670	18.268	22
2026-03-24	17.940	17.940	17.940	17.940	17.554	0
2026-03-23	17.940	17.940	17.940	17.940	17.554	0
2026-03-20	18.000	18.000	17.940	17.940	17.554	203
2026-03-19	23.470	23.470	23.470	23.470	22.965	0
2026-03-18	23.470	23.470	23.470	23.470	22.965	0
2026-03-17	23.470	23.470	23.470	23.470	22.965	0
2026-03-16	23.470	23.470	23.470	23.470	22.965	0
2026-03-13	23.470	23.470	23.470	23.470	22.965	0
2026-03-12	23.470	23.470	23.470	23.470	22.965	0
2026-03-11	23.470	23.470	23.470	23.470	22.965	0
2026-03-10	23.470	23.470	23.470	23.470	22.965	0
2026-03-09	23.470	23.470	23.470	23.470	22.965	0
2026-03-06	23.470	23.470	23.470	23.470	22.965	0
2026-03-05	23.470	23.470	23.470	23.470	22.965	0
2026-03-04	22.800	23.470	22.800	23.470	22.965	21
2026-03-03	24.580	24.580	24.580	24.580	24.051	0
2026-03-02	24.580	24.580	24.580	24.580	24.051	0
2026-02-27	24.580	24.580	24.580	24.580	24.051	0
2026-02-26	24.580	24.580	24.580	24.580	24.051	0
2026-02-25	24.580	24.580	24.580	24.580	23.798	0
2026-02-24	24.580	24.580	24.580	24.580	23.798	0
2026-02-23	24.580	24.580	24.580	24.580	23.798	0
2026-02-20	26.990	26.990	24.500	24.580	23.798	55
2026-02-19	23.480	23.480	23.480	23.480	22.733	0
2026-02-18	23.480	23.480	23.480	23.480	22.733	0
2026-02-13	23.480	23.480	23.480	23.480	22.733	0
2026-02-12	23.480	23.480	23.480	23.480	22.733	0
2026-02-11	25.000	25.000	23.480	23.480	22.733	152
2026-02-10	23.620	23.620	23.620	23.620	22.869	101
2026-02-09	23.620	23.620	23.620	23.620	22.869	0
2026-02-06	23.620	23.620	23.620	23.620	22.869	0
2026-02-05	23.620	23.620	23.620	23.620	22.869	1
2026-02-04	23.620	23.620	23.620	23.620	22.869	1
2026-02-03	22.950	22.950	22.950	22.950	22.220	0
2026-02-02	22.950	22.950	22.950	22.950	22.220	0
2026-01-30	22.950	22.950	22.950	22.950	22.220	0

← NewerPage 3 of 21 · 1,252 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.