Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.290 | 4.350 | 4.100 | 4.129 | 3.940 | 6,964 |
| 2026-01-28 | 4.370 | 4.423 | 4.370 | 4.420 | 4.218 | 1,115 |
| 2026-01-27 | 4.388 | 4.388 | 4.305 | 4.333 | 4.135 | 98 |
| 2026-01-26 | 4.399 | 4.420 | 4.370 | 4.420 | 4.218 | 54 |
| 2026-01-23 | 4.330 | 4.360 | 4.290 | 4.340 | 4.142 | 2,517 |
| 2026-01-22 | 4.296 | 4.370 | 4.270 | 4.325 | 4.127 | 3,511 |
| 2026-01-21 | 4.260 | 4.260 | 4.171 | 4.171 | 3.981 | 730 |
| 2026-01-20 | 4.170 | 4.200 | 4.160 | 4.160 | 3.970 | 274 |
| 2026-01-16 | 4.260 | 4.260 | 4.160 | 4.179 | 3.987 | 20,859 |
| 2026-01-15 | 4.220 | 4.271 | 4.140 | 4.225 | 4.032 | 5,875 |
| 2026-01-14 | 4.270 | 4.300 | 4.190 | 4.230 | 4.037 | 2,943 |
| 2026-01-13 | 4.215 | 4.250 | 4.190 | 4.250 | 4.056 | 2,419 |
| 2026-01-12 | 4.200 | 4.243 | 4.160 | 4.229 | 4.035 | 20,568 |
| 2026-01-09 | 4.220 | 4.300 | 4.122 | 4.231 | 4.038 | 11,119 |
| 2026-01-08 | 3.930 | 4.130 | 3.930 | 4.081 | 3.895 | 16,312 |
| 2026-01-07 | 3.935 | 4.010 | 3.930 | 3.935 | 3.755 | 11,849 |
| 2026-01-06 | 3.720 | 3.905 | 3.720 | 3.905 | 3.726 | 6,356 |
| 2026-01-05 | 3.800 | 3.820 | 3.730 | 3.746 | 3.574 | 18,840 |
| 2026-01-02 | 3.730 | 3.770 | 3.680 | 3.770 | 3.598 | 80,474 |
| 2025-12-31 | 3.780 | 3.800 | 3.750 | 3.765 | 3.593 | 1,283 |
| 2025-12-30 | 3.800 | 3.860 | 3.790 | 3.830 | 3.655 | 2,227 |
| 2025-12-29 | 3.785 | 3.830 | 3.750 | 3.759 | 3.587 | 22,720 |
| 2025-12-24 | 3.590 | 3.690 | 3.590 | 3.690 | 3.521 | 2,086 |
| 2025-12-23 | 3.720 | 3.720 | 3.630 | 3.643 | 3.476 | 1,028 |
| 2025-12-22 | 3.710 | 3.780 | 3.710 | 3.731 | 3.561 | 1,122 |
| 2025-12-19 | 3.740 | 3.780 | 3.730 | 3.730 | 3.559 | 2,015 |
| 2025-12-18 | 3.888 | 3.960 | 3.880 | 3.880 | 3.703 | 3,211 |
| 2025-12-17 | 3.800 | 3.930 | 3.780 | 3.841 | 3.666 | 2,744 |
| 2025-12-16 | 3.770 | 3.840 | 3.750 | 3.790 | 3.617 | 45,248 |
| 2025-12-15 | 3.850 | 3.870 | 3.675 | 3.745 | 3.574 | 13,651 |
| 2025-12-12 | 3.882 | 3.882 | 3.800 | 3.810 | 3.636 | 6,010 |
| 2025-12-11 | 3.850 | 3.910 | 3.840 | 3.890 | 3.712 | 962 |
| 2025-12-10 | 3.640 | 3.779 | 3.620 | 3.740 | 3.569 | 7,355 |
| 2025-12-09 | 3.600 | 3.660 | 3.570 | 3.630 | 3.464 | 1,343 |
| 2025-12-08 | 3.720 | 3.720 | 3.620 | 3.640 | 3.474 | 5,760 |
| 2025-12-05 | 3.700 | 3.780 | 3.690 | 3.740 | 3.569 | 730 |
| 2025-12-04 | 3.770 | 3.770 | 3.680 | 3.700 | 3.531 | 1,029 |
| 2025-12-03 | 3.730 | 3.880 | 3.710 | 3.830 | 3.655 | 1,912 |
| 2025-12-02 | 3.750 | 3.780 | 3.680 | 3.695 | 3.526 | 4,922 |
| 2025-12-01 | 3.610 | 3.909 | 3.550 | 3.870 | 3.693 | 19,784 |
| 2025-11-28 | 3.600 | 3.650 | 3.500 | 3.650 | 3.483 | 3,120 |
| 2025-11-26 | 3.420 | 3.619 | 3.420 | 3.600 | 3.369 | 5,381 |
| 2025-11-25 | 3.480 | 3.610 | 3.480 | 3.528 | 3.301 | 4,499 |
| 2025-11-24 | 3.340 | 3.430 | 3.300 | 3.400 | 3.181 | 1,585 |
| 2025-11-21 | 3.250 | 3.390 | 3.220 | 3.390 | 3.172 | 1,698 |
| 2025-11-20 | 3.340 | 3.360 | 3.221 | 3.237 | 3.029 | 23,520 |
| 2025-11-19 | 3.325 | 3.340 | 3.250 | 3.250 | 3.041 | 336 |
| 2025-11-18 | 3.290 | 3.355 | 3.265 | 3.348 | 3.133 | 5,190 |
| 2025-11-17 | 3.440 | 3.489 | 3.390 | 3.431 | 3.210 | 3,795 |
| 2025-11-14 | 3.400 | 3.400 | 3.253 | 3.355 | 3.139 | 8,662 |
| 2025-11-13 | 3.320 | 3.500 | 3.320 | 3.410 | 3.191 | 11,466 |
| 2025-11-12 | 3.330 | 3.480 | 3.320 | 3.430 | 3.209 | 4,127 |
| 2025-11-11 | 3.250 | 3.380 | 3.210 | 3.361 | 3.145 | 7,957 |
| 2025-11-10 | 3.280 | 3.319 | 3.210 | 3.270 | 3.060 | 10,483 |
| 2025-11-07 | 3.085 | 3.160 | 3.080 | 3.160 | 2.957 | 4,625 |
| 2025-11-06 | 3.230 | 3.310 | 3.131 | 3.131 | 2.930 | 11,062 |
| 2025-11-05 | 3.180 | 3.315 | 3.110 | 3.260 | 3.050 | 14,437 |
| 2025-11-04 | 3.320 | 3.320 | 3.080 | 3.150 | 2.947 | 41,326 |
| 2025-11-03 | 3.400 | 3.460 | 3.245 | 3.249 | 3.040 | 35,675 |
| 2025-10-31 | 4.300 | 4.380 | 3.100 | 3.429 | 3.208 | 323,997 |
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.