Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	54.100	54.100	54.100	54.100	50.090	0
2024-11-11	53.900	54.100	53.900	54.100	50.090	105
2024-11-08	52.350	52.350	52.350	52.350	48.470	0
2024-11-07	52.500	52.500	52.350	52.350	48.470	15
2024-11-06	50.450	50.450	50.450	50.450	46.711	0
2024-11-05	50.450	50.450	50.450	50.450	46.711	0
2024-11-04	52.000	52.000	50.450	50.450	46.711	200
2024-11-01	51.550	51.850	51.550	51.850	48.007	2
2024-10-31	52.120	52.120	52.120	52.120	48.257	0
2024-10-30	52.120	52.120	52.120	52.120	48.257	0
2024-10-29	52.120	52.120	52.120	52.120	48.257	2
2024-10-28	50.650	55.000	50.650	55.000	50.923	14
2024-10-25	47.380	51.500	47.380	49.440	45.775	273
2024-10-24	42.280	42.280	42.280	42.280	39.146	0
2024-10-23	42.280	42.280	42.280	42.280	39.146	15
2024-10-22	44.320	44.320	44.320	44.320	41.035	0
2024-10-21	44.320	44.320	44.320	44.320	41.035	0
2024-10-18	44.320	44.320	44.320	44.320	41.035	3
2024-10-17	42.540	42.540	42.540	42.540	39.387	0
2024-10-16	43.010	43.230	42.440	42.540	39.387	9
2024-10-15	39.200	39.200	39.200	39.200	36.294	0
2024-10-14	39.200	39.200	39.200	39.200	36.294	0
2024-10-11	39.200	39.200	39.200	39.200	36.294	0
2024-10-10	39.200	39.200	39.200	39.200	36.294	0
2024-10-09	39.200	39.200	39.200	39.200	36.294	0
2024-10-08	39.200	39.200	39.200	39.200	36.294	0
2024-10-07	39.200	39.200	39.200	39.200	36.294	0
2024-10-04	39.200	39.200	39.200	39.200	36.294	0
2024-10-03	39.200	39.200	39.200	39.200	36.294	0
2024-10-02	39.200	39.200	39.200	39.200	36.294	0
2024-10-01	39.200	39.200	39.200	39.200	36.294	0
2024-09-30	39.200	39.200	39.200	39.200	36.294	0
2024-09-27	39.200	39.200	39.200	39.200	36.294	0
2024-09-26	39.200	39.200	39.200	39.200	36.294	0
2024-09-25	39.200	39.200	39.200	39.200	36.294	0
2024-09-24	39.200	39.200	39.200	39.200	36.294	0
2024-09-23	39.200	39.200	39.200	39.200	36.294	4
2024-09-20	39.230	39.230	39.230	39.230	36.322	0
2024-09-19	39.230	39.230	39.230	39.230	36.322	0
2024-09-18	39.230	39.230	39.230	39.230	36.322	0
2024-09-17	39.230	39.230	39.230	39.230	36.322	0
2024-09-16	39.230	39.230	39.230	39.230	36.322	0
2024-09-13	39.230	39.230	39.230	39.230	36.322	0
2024-09-12	39.230	39.230	39.230	39.230	36.322	0
2024-09-11	39.230	39.230	39.230	39.230	36.322	0
2024-09-10	39.230	39.230	39.230	39.230	36.322	5
2024-09-09	42.870	42.870	42.870	42.870	39.692	1
2024-09-06	42.870	42.870	42.870	42.870	39.692	2
2024-09-05	41.420	42.840	41.420	42.840	39.665	8
2024-09-04	40.400	40.400	40.400	40.400	37.405	0
2024-09-03	40.110	40.400	40.110	40.400	37.405	6
2024-09-02	37.580	37.580	37.580	37.580	34.794	0
2024-08-30	37.580	37.580	37.580	37.580	34.794	0
2024-08-29	37.580	37.580	37.580	37.580	34.794	0
2024-08-28	37.580	37.580	37.580	37.580	34.544	0
2024-08-27	37.580	37.580	37.580	37.580	34.544	0
2024-08-26	37.580	37.580	37.580	37.580	34.544	0
2024-08-23	37.580	37.580	37.580	37.580	34.544	0
2024-08-22	37.580	37.580	37.580	37.580	34.544	0
2024-08-21	37.580	37.580	37.580	37.580	34.544	0

← NewerPage 9 of 21 · 1,247 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.