Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	27.210	27.210	27.210	27.210	25.993	0
2025-10-29	27.210	27.210	27.210	27.210	25.993	0
2025-10-28	27.210	27.210	27.210	27.210	25.993	0
2025-10-27	27.210	27.210	27.210	27.210	25.993	0
2025-10-24	27.210	27.210	27.210	27.210	25.993	0
2025-10-23	27.210	27.210	27.210	27.210	25.993	0
2025-10-22	27.210	27.210	27.210	27.210	25.993	0
2025-10-21	27.210	27.210	27.210	27.210	25.993	0
2025-10-20	27.210	27.210	27.210	27.210	25.993	0
2025-10-17	27.210	27.210	27.210	27.210	25.993	0
2025-10-16	27.210	27.210	27.210	27.210	25.993	0
2025-10-15	27.210	27.210	27.210	27.210	25.993	0
2025-10-14	27.210	27.210	27.210	27.210	25.993	3
2025-10-13	27.020	27.020	27.020	27.020	25.812	0
2025-10-10	27.020	27.020	27.020	27.020	25.812	3
2025-10-09	27.840	27.840	27.840	27.840	26.595	0
2025-10-08	27.840	27.840	27.840	27.840	26.595	0
2025-10-07	28.340	28.340	27.840	27.840	26.595	2
2025-10-06	26.730	26.730	26.730	26.730	25.534	0
2025-10-03	26.730	26.730	26.730	26.730	25.534	0
2025-10-02	26.730	26.730	26.730	26.730	25.534	0
2025-10-01	26.730	26.730	26.730	26.730	25.534	0
2025-09-30	26.730	26.730	26.730	26.730	25.534	0
2025-09-29	26.730	26.730	26.730	26.730	25.534	0
2025-09-26	26.730	26.730	26.730	26.730	25.534	0
2025-09-25	26.730	26.730	26.730	26.730	25.534	0
2025-09-24	26.730	26.730	26.730	26.730	25.534	0
2025-09-23	26.730	26.730	26.730	26.730	25.534	0
2025-09-22	26.730	26.730	26.730	26.730	25.534	0
2025-09-19	26.730	26.730	26.730	26.730	25.534	0
2025-09-18	26.730	26.730	26.730	26.730	25.534	0
2025-09-17	26.730	26.730	26.730	26.730	25.534	0
2025-09-16	26.730	26.730	26.730	26.730	25.534	0
2025-09-15	26.730	26.730	26.730	26.730	25.534	0
2025-09-12	26.730	26.730	26.730	26.730	25.534	0
2025-09-11	26.730	26.730	26.730	26.730	25.534	0
2025-09-10	26.730	26.730	26.730	26.730	25.534	0
2025-09-09	26.730	26.730	26.730	26.730	25.534	0
2025-09-08	26.730	26.730	26.730	26.730	25.534	0
2025-09-05	26.730	26.730	26.730	26.730	25.534	0
2025-09-04	26.730	26.730	26.730	26.730	25.534	0
2025-09-03	26.730	26.730	26.730	26.730	25.534	0
2025-09-02	26.730	26.730	26.730	26.730	25.534	0
2025-09-01	26.730	26.730	26.730	26.730	25.534	0
2025-08-29	26.730	26.730	26.730	26.730	25.534	0
2025-08-28	26.730	26.730	26.730	26.730	25.534	0
2025-08-27	26.730	26.730	26.730	26.730	25.286	0
2025-08-26	26.730	26.730	26.730	26.730	25.286	0
2025-08-25	26.730	26.730	26.730	26.730	25.286	0
2025-08-22	26.730	26.730	26.730	26.730	25.286	0
2025-08-21	26.730	26.730	26.730	26.730	25.286	0
2025-08-20	26.730	26.730	26.730	26.730	25.286	0
2025-08-19	26.730	26.730	26.730	26.730	25.286	0
2025-08-18	26.730	26.730	26.730	26.730	25.286	0
2025-08-15	26.730	26.730	26.730	26.730	25.286	0
2025-08-14	26.730	26.730	26.730	26.730	25.286	0
2025-08-13	26.730	26.730	26.730	26.730	25.286	0
2025-08-12	26.520	26.940	26.520	26.730	25.286	5
2025-08-11	26.310	26.310	26.310	26.310	24.889	4
2025-08-08	26.020	26.020	26.020	26.020	24.614	61

← NewerPage 5 of 21 · 1,248 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.