Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.240	4.240	4.038	4.039	3.914	2,381
2026-04-27	4.200	4.299	4.200	4.217	4.087	1,512
2026-04-24	4.120	4.194	4.120	4.190	4.061	508
2026-04-23	4.168	4.210	4.062	4.062	3.937	1,675
2026-04-22	4.300	4.300	4.140	4.140	4.013	8,846
2026-04-21	4.390	4.400	4.219	4.220	4.090	2,669
2026-04-20	4.290	4.360	4.190	4.325	4.192	960
2026-04-17	4.380	4.430	4.340	4.340	4.207	1,333
2026-04-16	4.185	4.345	4.185	4.230	4.100	1,947
2026-04-15	4.035	4.090	4.010	4.050	3.925	874
2026-04-14	3.880	4.030	3.800	3.990	3.867	1,435
2026-04-13	4.000	4.000	3.750	3.835	3.717	1,439
2026-04-10	4.020	4.055	3.880	3.900	3.780	183
2026-04-09	3.750	4.000	3.750	3.950	3.829	765
2026-04-08	3.650	3.870	3.650	3.870	3.751	4,193
2026-04-07	3.450	3.560	3.450	3.560	3.451	34
2026-04-02	3.530	3.530	3.370	3.415	3.310	3,739
2026-04-01	3.480	3.559	3.470	3.550	3.441	1,234
2026-03-31	3.310	3.430	3.310	3.400	3.295	518
2026-03-30	3.520	3.520	3.312	3.312	3.210	9,149
2026-03-27	3.520	3.520	3.400	3.410	3.305	7,543
2026-03-26	3.470	3.600	3.445	3.445	3.339	4,106
2026-03-25	3.640	3.640	3.560	3.580	3.470	1,035
2026-03-24	3.532	3.600	3.490	3.570	3.460	1,170
2026-03-23	3.410	3.640	3.350	3.640	3.528	3,808
2026-03-20	3.540	3.580	3.345	3.390	3.286	2,249
2026-03-19	3.700	3.760	3.470	3.510	3.402	6,611
2026-03-18	3.850	3.870	3.770	3.775	3.659	416
2026-03-17	3.960	3.990	3.869	3.870	3.751	679
2026-03-16	4.041	4.090	3.888	3.970	3.848	3,190
2026-03-13	4.210	4.230	4.047	4.050	3.925	1,903
2026-03-12	4.230	4.250	4.102	4.102	3.975	2,423
2026-03-11	4.260	4.260	4.195	4.250	4.119	2,376
2026-03-10	4.280	4.300	4.170	4.290	4.158	61
2026-03-09	4.110	4.160	3.990	4.160	4.032	688
2026-03-06	4.300	4.300	4.121	4.220	4.090	1,674
2026-03-05	4.580	4.580	4.320	4.350	4.216	46,088
2026-03-04	4.440	4.545	4.355	4.545	4.405	2,279
2026-03-03	4.370	4.370	4.231	4.310	4.177	2,504
2026-03-02	4.500	4.500	4.370	4.411	4.275	583
2026-02-27	4.600	4.600	4.440	4.518	4.379	1,161
2026-02-26	4.600	4.640	4.520	4.530	4.391	341
2026-02-25	4.690	4.690	4.450	4.530	4.323	924
2026-02-24	4.690	4.690	4.602	4.660	4.447	627
2026-02-23	4.910	4.910	4.655	4.671	4.458	112
2026-02-20	4.685	4.785	4.630	4.720	4.504	3,637
2026-02-19	4.800	4.800	4.650	4.650	4.437	186
2026-02-18	4.700	4.819	4.700	4.755	4.538	5,094
2026-02-17	4.700	4.710	4.620	4.631	4.419	1,370
2026-02-13	4.580	4.649	4.530	4.649	4.436	1,249
2026-02-12	4.530	4.700	4.391	4.438	4.235	3,848
2026-02-11	4.590	4.590	4.510	4.530	4.323	986
2026-02-10	4.400	4.572	4.361	4.572	4.363	10,915
2026-02-09	4.570	4.690	4.530	4.571	4.362	1,586
2026-02-06	3.880	4.775	3.870	4.630	4.418	47,548
2026-02-05	4.600	4.620	4.448	4.480	4.275	4,478
2026-02-04	4.550	4.571	4.360	4.550	4.342	1,150
2026-02-03	4.340	4.500	4.330	4.330	4.132	3,101
2026-02-02	4.260	4.390	4.170	4.380	4.180	6,018
2026-01-30	4.110	4.320	4.110	4.262	4.067	528

← NewerPage 3 of 20 · 1,157 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.