Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.950	22.950	22.950	22.950	22.220	0
2026-01-28	22.950	22.950	22.950	22.950	22.220	1
2026-01-27	22.950	22.950	22.950	22.950	22.220	0
2026-01-26	22.950	22.950	22.950	22.950	22.220	0
2026-01-23	22.880	22.950	22.880	22.950	22.220	2
2026-01-22	22.270	22.270	22.270	22.270	21.562	0
2026-01-21	22.270	22.270	22.270	22.270	21.562	0
2026-01-20	22.270	22.270	22.270	22.270	21.562	191
2026-01-19	22.620	22.620	22.620	22.620	21.901	1
2026-01-16	22.620	22.620	22.620	22.620	21.901	0
2026-01-15	22.620	22.620	22.620	22.620	21.901	0
2026-01-14	22.620	22.620	22.620	22.620	21.901	0
2026-01-13	22.620	22.620	22.620	22.620	21.901	0
2026-01-12	22.180	22.620	22.180	22.620	21.901	19
2026-01-09	20.400	20.400	20.400	20.400	19.751	0
2026-01-08	20.400	20.400	20.400	20.400	19.751	0
2026-01-07	20.400	20.400	20.400	20.400	19.751	0
2026-01-06	20.400	20.400	20.400	20.400	19.751	0
2026-01-05	20.950	20.950	20.350	20.400	19.751	4
2026-01-02	20.740	20.740	20.740	20.740	20.081	0
2025-12-30	20.740	20.740	20.740	20.740	20.081	3
2025-12-29	20.940	20.940	20.940	20.940	20.274	0
2025-12-26	20.940	20.940	20.940	20.940	20.274	1
2025-12-23	20.240	20.240	20.240	20.240	19.596	191
2025-12-22	20.720	20.720	20.720	20.720	20.061	1
2025-12-19	21.340	21.340	21.340	21.340	20.661	0
2025-12-18	21.340	21.340	21.340	21.340	20.661	2
2025-12-17	21.540	21.540	21.540	21.540	20.855	2
2025-12-16	20.340	20.340	20.340	20.340	19.693	7
2025-12-15	20.480	20.480	20.100	20.100	19.461	8
2025-12-12	20.480	20.480	20.480	20.480	19.829	4
2025-12-11	19.660	19.660	19.660	19.660	19.035	0
2025-12-10	19.660	19.660	19.660	19.660	19.035	0
2025-12-09	19.660	19.660	19.660	19.660	19.035	120
2025-12-08	20.020	20.020	20.020	20.020	19.383	1
2025-12-05	20.100	20.100	20.100	20.100	19.461	0
2025-12-04	20.100	20.100	20.100	20.100	19.461	0
2025-12-03	20.100	20.100	20.100	20.100	19.461	0
2025-12-02	20.100	20.100	20.100	20.100	19.461	0
2025-12-01	19.200	20.100	19.200	20.100	19.461	55
2025-11-28	20.790	20.790	20.790	20.790	20.129	1
2025-11-27	20.000	20.000	20.000	20.000	19.364	0
2025-11-26	20.000	20.000	20.000	20.000	19.106	1
2025-11-25	18.800	19.220	18.800	19.220	18.360	527
2025-11-24	18.230	18.230	18.200	18.200	17.386	102
2025-11-21	17.690	17.690	17.520	17.520	16.736	3
2025-11-19	17.820	17.820	17.340	17.340	16.564	25
2025-11-18	17.580	17.940	17.580	17.940	17.138	6
2025-11-17	18.330	18.480	17.860	17.860	17.061	164
2025-11-14	18.540	18.540	17.680	17.680	16.889	7
2025-11-13	17.840	17.840	17.840	17.840	17.042	72
2025-11-12	18.240	18.240	17.920	17.920	17.119	350
2025-11-11	17.140	17.320	17.130	17.320	16.545	165
2025-11-10	17.060	17.440	17.040	17.040	16.278	44
2025-11-07	16.740	16.930	16.720	16.930	16.173	15
2025-11-06	17.380	17.380	16.750	16.750	16.001	17
2025-11-05	17.180	17.180	16.980	16.980	16.221	6
2025-11-04	17.260	17.360	16.680	17.180	16.412	135
2025-11-03	18.000	18.000	17.360	17.360	16.584	360
2025-10-31	24.050	24.050	17.000	18.510	17.682	7,635

← NewerPage 4 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.