Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	56.800	56.800	56.800	56.800	52.878	0
2025-02-11	56.800	56.800	56.800	56.800	52.878	0
2025-02-10	56.800	56.800	56.800	56.800	52.878	0
2025-02-07	56.800	56.800	56.800	56.800	52.878	0
2025-02-06	57.000	57.000	56.800	56.800	52.878	10
2025-02-05	55.980	56.650	55.980	56.450	52.553	14
2025-02-04	56.110	56.110	55.800	55.840	51.985	12
2025-02-03	62.060	62.060	62.060	62.060	57.775	0
2025-01-31	62.060	62.060	62.060	62.060	57.775	0
2025-01-30	62.060	62.060	62.060	62.060	57.775	0
2025-01-29	62.060	62.060	62.060	62.060	57.775	0
2025-01-28	61.700	62.060	61.700	62.060	57.775	6,000
2025-01-27	64.000	64.000	63.600	63.600	59.209	6,000
2025-01-24	60.320	60.320	60.320	60.320	56.155	0
2025-01-23	60.320	60.320	60.320	60.320	56.155	0
2025-01-22	60.320	60.320	60.320	60.320	56.155	5
2025-01-21	61.050	61.050	61.050	61.050	56.835	0
2025-01-20	61.050	61.050	61.050	61.050	56.835	0
2025-01-17	61.050	61.050	61.050	61.050	56.835	0
2025-01-16	61.050	61.050	61.050	61.050	56.835	0
2025-01-15	61.050	61.050	61.050	61.050	56.835	0
2025-01-14	61.050	61.050	61.050	61.050	56.835	0
2025-01-13	61.050	61.050	61.050	61.050	56.835	0
2025-01-10	61.050	61.050	61.050	61.050	56.835	0
2025-01-09	61.050	61.050	61.050	61.050	56.835	0
2025-01-08	61.050	61.050	61.050	61.050	56.835	0
2025-01-07	61.050	61.050	61.050	61.050	56.835	0
2025-01-06	61.050	61.050	61.050	61.050	56.835	0
2025-01-03	60.820	61.250	60.820	61.050	56.835	50
2025-01-02	63.800	63.800	63.800	63.800	59.395	0
2024-12-30	63.800	63.800	63.800	63.800	59.395	0
2024-12-27	63.840	63.840	63.800	63.800	59.395	6
2024-12-26	61.980	62.860	61.980	62.860	58.520	4
2024-12-23	61.980	61.980	61.980	61.980	57.701	40
2024-12-20	66.190	66.190	66.190	66.190	61.620	0
2024-12-19	66.190	66.190	66.190	66.190	61.620	0
2024-12-18	66.190	66.190	66.190	66.190	61.620	0
2024-12-17	66.190	66.190	66.190	66.190	61.620	5
2024-12-16	66.920	66.920	66.920	66.920	62.300	2
2024-12-13	69.300	69.300	69.300	69.300	64.515	0
2024-12-12	69.300	69.300	69.300	69.300	64.515	0
2024-12-11	69.380	69.380	69.300	69.300	64.515	57
2024-12-10	68.320	69.540	68.320	69.540	64.739	103
2024-12-09	65.000	69.540	65.000	69.540	64.739	62
2024-12-06	59.490	59.490	59.490	59.490	55.383	0
2024-12-05	59.490	59.490	59.490	59.490	55.383	0
2024-12-04	59.490	59.490	59.490	59.490	55.383	0
2024-12-03	59.490	59.490	59.490	59.490	55.383	2
2024-12-02	58.650	58.740	58.650	58.740	54.685	104
2024-11-29	54.320	54.320	54.320	54.320	50.570	0
2024-11-28	54.320	54.320	54.320	54.320	50.570	0
2024-11-27	54.320	54.320	54.320	54.320	50.294	0
2024-11-26	54.990	54.990	54.320	54.320	50.294	19
2024-11-25	55.400	55.990	55.400	55.990	51.840	2
2024-11-22	53.300	53.300	53.300	53.300	49.349	1
2024-11-21	54.100	54.100	54.100	54.100	50.090	0
2024-11-19	54.100	54.100	54.100	54.100	50.090	0
2024-11-18	54.100	54.100	54.100	54.100	50.090	0
2024-11-14	54.100	54.100	54.100	54.100	50.090	0
2024-11-13	54.100	54.100	54.100	54.100	50.090	0

← NewerPage 8 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.