Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.000 | 5.355 | 5.000 | 5.300 | 5.237 | 9,426 |
| 2026-07-24 | 5.110 | 5.130 | 5.015 | 5.070 | 5.010 | 2,653 |
| 2026-07-23 | 5.295 | 5.295 | 4.995 | 4.995 | 4.935 | 4,767 |
| 2026-07-22 | 5.260 | 5.560 | 5.260 | 5.370 | 5.306 | 2,753 |
| 2026-07-21 | 5.130 | 5.231 | 5.130 | 5.190 | 5.128 | 686 |
| 2026-07-20 | 5.308 | 5.320 | 5.125 | 5.125 | 5.064 | 973 |
| 2026-07-17 | 5.480 | 5.520 | 5.110 | 5.110 | 5.049 | 7,148 |
| 2026-07-16 | 5.264 | 5.595 | 5.264 | 5.450 | 5.385 | 12,770 |
| 2026-07-15 | 5.110 | 5.310 | 5.110 | 5.210 | 5.148 | 6,391 |
| 2026-07-14 | 5.140 | 5.140 | 5.015 | 5.025 | 4.965 | 948 |
| 2026-07-13 | 5.220 | 5.260 | 5.015 | 5.041 | 4.981 | 10,320 |
| 2026-07-10 | 5.210 | 5.321 | 5.210 | 5.287 | 5.224 | 1,665 |
| 2026-07-09 | 5.000 | 5.210 | 5.000 | 5.180 | 5.118 | 1,195 |
| 2026-07-08 | 5.400 | 5.443 | 5.020 | 5.165 | 5.103 | 8,487 |
| 2026-07-07 | 5.640 | 5.720 | 5.590 | 5.638 | 5.571 | 2,742 |
| 2026-07-06 | 5.930 | 5.960 | 5.442 | 5.550 | 5.484 | 4,296 |
| 2026-07-02 | 5.820 | 5.980 | 5.650 | 5.650 | 5.583 | 13,128 |
| 2026-07-01 | 6.140 | 6.179 | 5.940 | 5.940 | 5.869 | 4,325 |
| 2026-06-30 | 6.050 | 6.120 | 5.960 | 6.020 | 5.948 | 7,499 |
| 2026-06-29 | 5.720 | 6.039 | 5.610 | 6.030 | 5.958 | 17,470 |
| 2026-06-26 | 5.940 | 6.139 | 5.690 | 5.692 | 5.624 | 11,762 |
| 2026-06-25 | 5.570 | 5.916 | 5.490 | 5.769 | 5.701 | 30,736 |
| 2026-06-24 | 5.190 | 5.491 | 5.120 | 5.450 | 5.385 | 72,933 |
| 2026-06-23 | 4.960 | 5.209 | 4.799 | 4.990 | 4.931 | 11,573 |
| 2026-06-22 | 4.990 | 5.040 | 4.860 | 5.000 | 4.940 | 3,779 |
| 2026-06-18 | 5.050 | 5.160 | 4.900 | 5.139 | 5.078 | 5,168 |
| 2026-06-17 | 4.690 | 5.245 | 4.690 | 5.025 | 4.965 | 14,182 |
| 2026-06-16 | 4.820 | 4.820 | 4.700 | 4.785 | 4.728 | 2,447 |
| 2026-06-15 | 4.990 | 5.020 | 4.778 | 4.830 | 4.772 | 5,777 |
| 2026-06-12 | 4.550 | 4.980 | 4.550 | 4.920 | 4.861 | 7,574 |
| 2026-06-11 | 4.400 | 4.490 | 4.300 | 4.490 | 4.437 | 684 |
| 2026-06-10 | 4.380 | 4.759 | 4.280 | 4.610 | 4.555 | 1,769 |
| 2026-06-09 | 4.240 | 4.510 | 4.230 | 4.510 | 4.456 | 50,643 |
| 2026-06-08 | 3.800 | 4.199 | 3.730 | 4.125 | 4.076 | 4,950 |
| 2026-06-05 | 3.840 | 3.915 | 3.705 | 3.910 | 3.863 | 10,985 |
| 2026-06-04 | 3.480 | 3.710 | 3.470 | 3.710 | 3.666 | 57,217 |
| 2026-06-03 | 3.260 | 3.380 | 3.200 | 3.380 | 3.340 | 4,031 |
| 2026-06-02 | 3.450 | 3.450 | 3.310 | 3.325 | 3.285 | 7,462 |
| 2026-06-01 | 3.400 | 3.430 | 3.275 | 3.300 | 3.261 | 8,505 |
| 2026-05-29 | 3.570 | 3.570 | 3.465 | 3.480 | 3.439 | 2,036 |
| 2026-05-28 | 3.670 | 3.670 | 3.509 | 3.519 | 3.477 | 1,528 |
| 2026-05-27 | 3.650 | 3.750 | 3.640 | 3.670 | 3.557 | 10,786 |
| 2026-05-26 | 3.698 | 3.705 | 3.630 | 3.630 | 3.518 | 885 |
| 2026-05-22 | 3.600 | 3.640 | 3.550 | 3.610 | 3.499 | 2,362 |
| 2026-05-21 | 3.620 | 3.620 | 3.470 | 3.600 | 3.489 | 1,739 |
| 2026-05-20 | 3.400 | 3.580 | 3.368 | 3.572 | 3.463 | 5,245 |
| 2026-05-19 | 3.850 | 3.850 | 3.551 | 3.560 | 3.451 | 3,071 |
| 2026-05-18 | 3.950 | 3.950 | 3.680 | 3.680 | 3.567 | 1,547 |
| 2026-05-15 | 3.990 | 4.000 | 3.769 | 3.900 | 3.780 | 2,701 |
| 2026-05-14 | 4.090 | 4.090 | 4.020 | 4.050 | 3.925 | 12 |
| 2026-05-13 | 4.060 | 4.115 | 4.000 | 4.000 | 3.877 | 2,861 |
| 2026-05-12 | 4.060 | 4.090 | 4.050 | 4.059 | 3.934 | 372 |
| 2026-05-11 | 4.490 | 4.600 | 4.030 | 4.030 | 3.906 | 4,582 |
| 2026-05-08 | 4.480 | 4.530 | 4.450 | 4.470 | 4.333 | 450 |
| 2026-05-07 | 4.620 | 4.650 | 4.496 | 4.496 | 4.358 | 5,621 |
| 2026-05-06 | 4.500 | 4.650 | 4.500 | 4.640 | 4.497 | 2,388 |
| 2026-05-05 | 4.650 | 4.660 | 4.460 | 4.500 | 4.362 | 37,660 |
| 2026-05-01 | 4.425 | 4.610 | 4.365 | 4.426 | 4.290 | 59,803 |
| 2026-04-30 | 3.950 | 4.110 | 3.940 | 4.110 | 3.984 | 913 |
| 2026-04-29 | 4.012 | 4.020 | 3.890 | 3.920 | 3.799 | 1,188 |
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.