Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	33.870	33.870	33.870	33.870	31.764	0
2025-05-13	33.400	33.870	33.400	33.870	31.764	3
2025-05-12	33.380	33.550	33.380	33.550	31.464	26
2025-05-09	29.910	29.910	29.910	29.910	28.050	0
2025-05-08	29.240	29.910	29.240	29.910	28.050	6
2025-05-07	27.170	27.170	27.170	27.170	25.481	0
2025-05-06	27.170	27.170	27.170	27.170	25.481	0
2025-05-05	27.170	27.170	27.170	27.170	25.481	0
2025-05-02	27.170	27.170	27.170	27.170	25.481	0
2025-04-30	26.670	27.280	26.670	27.170	25.481	16
2025-04-29	28.680	28.680	28.680	28.680	26.897	0
2025-04-28	29.510	29.510	28.680	28.680	26.897	21
2025-04-25	28.470	28.470	28.470	28.470	26.700	5
2025-04-24	28.860	28.860	28.860	28.860	27.066	1
2025-04-23	26.680	26.680	26.680	26.680	25.021	0
2025-04-22	27.270	27.270	26.500	26.680	25.021	20
2025-04-17	27.000	27.000	27.000	27.000	25.321	0
2025-04-16	27.720	27.720	27.000	27.000	25.321	8
2025-04-15	27.720	27.720	27.720	27.720	25.997	2
2025-04-14	27.370	27.370	27.370	27.370	25.668	0
2025-04-11	26.440	27.390	26.440	27.370	25.668	7
2025-04-10	27.430	27.890	27.430	27.430	25.725	23
2025-04-09	26.670	28.900	26.600	28.740	26.953	46
2025-04-08	28.790	28.790	28.790	28.790	27.000	1
2025-04-07	28.790	29.070	28.790	29.070	27.263	811
2025-04-04	29.840	29.840	29.840	29.840	27.985	7
2025-04-03	32.880	32.880	32.040	32.080	30.085	81
2025-04-02	34.850	34.850	34.850	34.850	32.683	1
2025-04-01	35.200	35.200	35.080	35.080	32.899	6
2025-03-31	35.460	35.520	35.360	35.360	33.161	33
2025-03-28	38.040	38.040	38.040	38.040	35.675	0
2025-03-27	38.040	38.040	38.040	38.040	35.675	0
2025-03-26	38.040	38.040	38.040	38.040	35.675	0
2025-03-25	38.040	38.040	38.040	38.040	35.675	0
2025-03-24	38.040	38.040	38.040	38.040	35.675	61
2025-03-21	36.650	36.650	36.650	36.650	34.371	0
2025-03-20	36.650	36.650	36.650	36.650	34.371	0
2025-03-19	36.950	36.950	36.650	36.650	34.371	123
2025-03-18	38.980	38.980	38.980	38.980	36.556	0
2025-03-17	38.980	38.980	38.980	38.980	36.556	0
2025-03-14	38.980	38.980	38.980	38.980	36.556	0
2025-03-13	38.980	38.980	38.980	38.980	36.556	0
2025-03-12	38.980	38.980	38.980	38.980	36.556	0
2025-03-11	38.980	38.980	38.980	38.980	36.556	0
2025-03-10	38.980	38.980	38.980	38.980	36.556	0
2025-03-07	39.000	39.000	38.980	38.980	36.556	98
2025-03-06	37.490	37.490	37.490	37.490	35.159	0
2025-03-05	37.490	37.490	37.490	37.490	35.159	1
2025-02-28	37.800	37.800	37.560	37.560	35.225	27
2025-02-27	38.200	38.200	38.200	38.200	35.825	0
2025-02-26	39.040	39.040	38.200	38.200	35.563	9
2025-02-25	38.720	38.720	38.720	38.720	36.047	0
2025-02-24	38.720	38.720	38.720	38.720	36.047	50
2025-02-21	39.200	39.300	38.720	38.720	36.047	37
2025-02-20	38.720	38.720	38.720	38.720	36.047	1
2025-02-19	56.800	56.800	56.800	56.800	52.878	0
2025-02-18	56.800	56.800	56.800	56.800	52.878	0
2025-02-17	56.800	56.800	56.800	56.800	52.878	0
2025-02-14	56.800	56.800	56.800	56.800	52.878	0
2025-02-13	56.800	56.800	56.800	56.800	52.878	0

← NewerPage 7 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.