Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.360	27.360	27.360	27.360	25.882	10
2025-08-06	27.440	27.440	27.400	27.400	25.920	5
2025-08-05	27.480	27.480	27.480	27.480	25.995	0
2025-08-04	27.480	27.480	27.480	27.480	25.995	2
2025-08-01	26.890	26.890	25.910	25.960	24.558	154
2025-07-31	31.150	31.150	31.150	31.150	29.467	0
2025-07-30	31.150	31.150	31.150	31.150	29.467	0
2025-07-29	31.150	31.150	31.150	31.150	29.467	0
2025-07-28	31.150	31.150	31.150	31.150	29.467	0
2025-07-25	31.150	31.150	31.150	31.150	29.467	0
2025-07-24	31.150	31.150	31.150	31.150	29.467	0
2025-07-23	31.150	31.150	31.150	31.150	29.467	0
2025-07-22	31.150	31.150	31.150	31.150	29.467	0
2025-07-21	31.150	31.150	31.150	31.150	29.467	0
2025-07-18	31.150	31.150	31.150	31.150	29.467	4
2025-07-17	31.150	31.150	31.150	31.150	29.467	0
2025-07-16	31.150	31.150	31.150	31.150	29.467	0
2025-07-15	31.150	31.150	31.150	31.150	29.467	0
2025-07-14	31.150	31.150	31.150	31.150	29.467	0
2025-07-11	31.150	31.150	31.150	31.150	29.467	0
2025-07-10	31.150	31.150	31.150	31.150	29.467	0
2025-07-09	31.150	31.150	31.150	31.150	29.467	0
2025-07-08	31.150	31.150	31.150	31.150	29.467	0
2025-07-07	31.590	31.590	31.150	31.150	29.467	400
2025-07-04	29.700	29.700	29.700	29.700	28.096	0
2025-07-03	29.700	29.700	29.700	29.700	28.096	0
2025-07-02	29.700	29.700	29.700	29.700	28.096	0
2025-07-01	29.700	29.700	29.700	29.700	28.096	0
2025-06-30	29.700	29.700	29.700	29.700	28.096	0
2025-06-27	29.700	29.700	29.700	29.700	28.096	0
2025-06-26	29.700	29.700	29.700	29.700	28.096	0
2025-06-25	29.700	29.700	29.700	29.700	28.096	0
2025-06-24	29.700	29.700	29.700	29.700	28.096	0
2025-06-23	29.700	29.700	29.700	29.700	28.096	0
2025-06-20	29.700	29.700	29.700	29.700	28.096	0
2025-06-18	29.750	29.750	29.700	29.700	28.096	4
2025-06-17	30.000	30.000	29.800	29.800	28.190	10
2025-06-16	30.600	30.600	30.600	30.600	28.947	0
2025-06-13	30.600	30.600	30.600	30.600	28.947	0
2025-06-12	30.600	30.600	30.600	30.600	28.947	0
2025-06-11	30.600	30.600	30.600	30.600	28.947	0
2025-06-10	30.600	30.600	30.600	30.600	28.947	0
2025-06-09	30.600	30.600	30.600	30.600	28.947	0
2025-06-06	30.600	30.600	30.600	30.600	28.947	0
2025-06-05	30.600	30.600	30.600	30.600	28.947	0
2025-06-04	30.600	30.600	30.600	30.600	28.947	2
2025-06-03	31.200	31.200	31.200	31.200	29.514	2
2025-06-02	31.340	31.340	31.340	31.340	29.647	0
2025-05-30	31.340	31.340	31.340	31.340	29.647	0
2025-05-29	31.340	31.340	31.340	31.340	29.647	0
2025-05-28	31.340	31.340	31.340	31.340	29.391	0
2025-05-27	31.340	31.340	31.340	31.340	29.391	0
2025-05-26	31.340	31.340	31.340	31.340	29.391	0
2025-05-23	31.340	31.340	31.340	31.340	29.391	1
2025-05-22	31.880	31.880	31.880	31.880	29.898	1
2025-05-21	31.000	31.000	31.000	31.000	29.073	1
2025-05-20	32.660	32.660	32.660	32.660	30.629	1
2025-05-19	31.900	31.900	31.900	31.900	29.917	2
2025-05-16	33.840	33.840	33.840	33.840	31.736	10
2025-05-15	33.870	33.870	33.870	33.870	31.764	20

← NewerPage 6 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.