Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.640 | 5.670 | 5.590 | 5.620 | 5.620 | 416 |
| 2026-10-20 | 5.630 | 5.640 | 5.440 | 5.640 | 5.640 | 2,168 |
| 2026-10-19 | 5.710 | 5.790 | 5.571 | 5.571 | 5.571 | 880 |
| 2026-10-16 | 5.770 | 5.922 | 5.610 | 5.610 | 5.610 | 2,157 |
| 2026-10-15 | 5.490 | 5.809 | 5.490 | 5.699 | 5.699 | 1,835 |
| 2026-10-14 | 5.500 | 5.525 | 5.452 | 5.490 | 5.490 | 3,280 |
| 2026-10-13 | 5.560 | 5.570 | 5.527 | 5.570 | 5.570 | 276 |
| 2026-10-12 | 5.665 | 5.700 | 5.612 | 5.612 | 5.612 | 126 |
| 2026-10-09 | 5.695 | 5.710 | 5.610 | 5.675 | 5.675 | 199 |
| 2026-10-08 | 5.640 | 5.770 | 5.620 | 5.672 | 5.672 | 475 |
| 2026-10-07 | 5.650 | 5.660 | 5.500 | 5.660 | 5.660 | 155 |
| 2026-10-06 | 5.490 | 5.620 | 5.490 | 5.605 | 5.605 | 4,280 |
| 2026-10-05 | 5.370 | 5.505 | 5.330 | 5.505 | 5.505 | 10,421 |
| 2026-10-02 | 5.390 | 5.415 | 5.290 | 5.372 | 5.372 | 4,324 |
| 2026-10-01 | 5.210 | 5.370 | 5.190 | 5.272 | 5.272 | 3,595 |
| 2026-09-30 | 5.370 | 5.370 | 5.280 | 5.280 | 5.280 | 1,499 |
| 2026-09-29 | 5.490 | 5.540 | 5.222 | 5.223 | 5.223 | 2,028 |
| 2026-09-28 | 5.490 | 5.500 | 5.365 | 5.420 | 5.420 | 1,612 |
| 2026-09-25 | 5.560 | 5.650 | 5.545 | 5.590 | 5.590 | 628 |
| 2026-09-24 | 5.740 | 5.740 | 5.601 | 5.635 | 5.635 | 274 |
| 2026-09-23 | 5.777 | 5.840 | 5.700 | 5.710 | 5.710 | 939 |
| 2026-09-22 | 5.680 | 5.750 | 5.680 | 5.750 | 5.750 | 107 |
| 2026-09-21 | 5.530 | 5.590 | 5.310 | 5.500 | 5.500 | 2,129 |
| 2026-09-18 | 5.550 | 5.560 | 5.481 | 5.481 | 5.481 | 1,754 |
| 2026-09-17 | 5.840 | 5.840 | 5.640 | 5.640 | 5.640 | 28 |
| 2026-09-16 | 5.640 | 5.840 | 5.640 | 5.812 | 5.812 | 898 |
| 2026-09-15 | 5.795 | 5.803 | 5.645 | 5.660 | 5.660 | 7,679 |
| 2026-09-14 | 5.830 | 5.910 | 5.750 | 5.870 | 5.870 | 745 |
| 2026-09-11 | 5.890 | 5.890 | 5.731 | 5.840 | 5.840 | 1,155 |
| 2026-09-10 | 5.980 | 6.010 | 5.890 | 5.900 | 5.900 | 1,515 |
| 2026-09-09 | 6.290 | 6.440 | 6.039 | 6.040 | 6.040 | 6,215 |
| 2026-09-08 | 6.170 | 6.451 | 6.057 | 6.410 | 6.410 | 6,226 |
| 2026-09-04 | 6.130 | 6.230 | 6.030 | 6.150 | 6.150 | 2,783 |
| 2026-09-03 | 6.110 | 6.120 | 5.761 | 6.045 | 6.045 | 2,991 |
| 2026-09-02 | 6.075 | 6.075 | 5.980 | 6.041 | 6.041 | 1,823 |
| 2026-09-01 | 6.230 | 6.230 | 5.842 | 5.940 | 5.940 | 9,045 |
| 2026-08-28 | 6.000 | 6.240 | 5.940 | 6.110 | 6.110 | 30,469 |
| 2026-08-27 | 5.915 | 6.050 | 5.805 | 5.870 | 5.800 | 2,030 |
| 2026-08-26 | 5.950 | 6.020 | 5.866 | 6.020 | 5.948 | 154 |
| 2026-08-25 | 6.140 | 6.140 | 5.890 | 5.988 | 5.917 | 2,409 |
| 2026-08-24 | 6.160 | 6.160 | 6.030 | 6.090 | 6.017 | 938 |
| 2026-08-21 | 5.840 | 6.050 | 5.790 | 6.030 | 5.958 | 2,361 |
| 2026-08-20 | 6.220 | 6.220 | 5.901 | 5.959 | 5.888 | 7,206 |
| 2026-08-19 | 6.000 | 6.205 | 6.000 | 6.200 | 6.126 | 682 |
| 2026-08-18 | 5.970 | 6.070 | 5.910 | 6.010 | 5.938 | 10,580 |
| 2026-08-17 | 6.290 | 6.290 | 6.070 | 6.100 | 6.027 | 6,879 |
| 2026-08-14 | 6.080 | 6.270 | 6.080 | 6.101 | 6.028 | 6,687 |
| 2026-08-13 | 6.208 | 6.349 | 6.110 | 6.110 | 6.037 | 10,392 |
| 2026-08-12 | 6.160 | 6.160 | 5.990 | 6.140 | 6.067 | 11,060 |
| 2026-08-11 | 5.770 | 6.149 | 5.770 | 6.125 | 6.052 | 26,679 |
| 2026-08-10 | 5.950 | 6.020 | 5.811 | 5.860 | 5.790 | 6,954 |
| 2026-08-07 | 6.170 | 6.170 | 5.890 | 5.959 | 5.888 | 14,793 |
| 2026-08-06 | 6.330 | 6.330 | 6.060 | 6.150 | 6.077 | 9,921 |
| 2026-08-05 | 6.190 | 6.310 | 5.975 | 6.290 | 6.215 | 14,857 |
| 2026-08-04 | 6.560 | 6.560 | 6.040 | 6.090 | 6.017 | 21,736 |
| 2026-08-03 | 5.510 | 6.405 | 5.510 | 6.390 | 6.314 | 54,414 |
| 2026-07-31 | 5.570 | 7.101 | 5.570 | 5.830 | 5.761 | 98,731 |
| 2026-07-30 | 5.280 | 5.280 | 5.005 | 5.100 | 5.039 | 1,777 |
| 2026-07-29 | 5.190 | 5.200 | 5.080 | 5.200 | 5.138 | 571 |
| 2026-07-28 | 5.180 | 5.310 | 5.180 | 5.249 | 5.187 | 1,863 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0700 USD |
| 2026-05-28 | 0.0700 USD |
| 2026-02-26 | 0.0700 USD |
| 2025-11-27 | 0.0700 USD |
| 2025-08-28 | 0.0700 USD |
| 2025-05-29 | 0.0700 USD |
| 2025-02-27 | 0.0700 USD |
| 2024-11-29 | 0.0700 USD |
| 2024-08-30 | 0.0700 USD |
| 2024-05-31 | 0.0700 USD |
| 2024-02-28 | 0.0700 USD |
| 2023-11-29 | 0.0700 USD |
| 2023-08-30 | 0.0700 USD |
| 2023-05-30 | 0.0700 USD |
| 2023-02-27 | 0.2300 USD |
| 2022-11-29 | 0.2300 USD |
| 2022-08-30 | 0.2300 USD |
| 2022-05-27 | 0.2300 USD |
| 2022-02-25 | 0.2300 USD |
| 2021-11-29 | 0.2300 USD |
| 2021-08-30 | 0.2300 USD |
| 2021-05-27 | 0.2300 USD |
| 2021-02-25 | 0.2300 USD |
| 2020-11-27 | 0.2300 USD |
| 2020-08-28 | 0.2300 USD |
| 2020-05-28 | 0.2300 USD |
| 2020-02-27 | 0.2300 USD |
| 2019-11-26 | 0.2300 USD |
| 2019-08-29 | 0.2300 USD |
| 2019-05-30 | 0.2300 USD |
| 2019-02-27 | 0.2300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.