Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.895 | 4.920 | 4.782 | 4.810 | 4.501 | 1,376 |
| 2025-10-29 | 4.970 | 5.000 | 4.890 | 4.910 | 4.594 | 2,053 |
| 2025-10-28 | 5.070 | 5.070 | 4.920 | 4.990 | 4.669 | 4,085 |
| 2025-10-27 | 5.090 | 5.130 | 5.000 | 5.050 | 4.725 | 3,314 |
| 2025-10-24 | 5.070 | 5.070 | 4.978 | 4.989 | 4.669 | 2,029 |
| 2025-10-23 | 4.880 | 5.000 | 4.840 | 5.000 | 4.679 | 3,136 |
| 2025-10-22 | 4.847 | 4.930 | 4.810 | 4.872 | 4.559 | 914 |
| 2025-10-21 | 4.830 | 4.950 | 4.820 | 4.900 | 4.585 | 878 |
| 2025-10-20 | 4.860 | 4.930 | 4.830 | 4.840 | 4.529 | 1,695 |
| 2025-10-17 | 4.820 | 4.820 | 4.750 | 4.790 | 4.482 | 986 |
| 2025-10-16 | 4.840 | 4.880 | 4.790 | 4.880 | 4.566 | 625 |
| 2025-10-15 | 4.940 | 4.970 | 4.795 | 4.795 | 4.487 | 7,363 |
| 2025-10-14 | 4.790 | 4.920 | 4.770 | 4.889 | 4.574 | 1,314 |
| 2025-10-13 | 4.965 | 4.999 | 4.849 | 4.849 | 4.537 | 3,340 |
| 2025-10-10 | 5.070 | 5.070 | 4.865 | 4.869 | 4.556 | 4,728 |
| 2025-10-09 | 5.030 | 5.040 | 4.900 | 4.975 | 4.655 | 2,223 |
| 2025-10-08 | 5.210 | 5.210 | 5.049 | 5.049 | 4.725 | 6,667 |
| 2025-10-07 | 5.300 | 5.300 | 5.249 | 5.249 | 4.911 | 156 |
| 2025-10-06 | 5.600 | 5.600 | 5.275 | 5.300 | 4.959 | 16,436 |
| 2025-10-03 | 5.321 | 5.510 | 5.260 | 5.441 | 5.091 | 4,784 |
| 2025-10-02 | 5.210 | 5.210 | 5.100 | 5.169 | 4.836 | 7,474 |
| 2025-10-01 | 5.230 | 5.310 | 5.151 | 5.201 | 4.867 | 4,993 |
| 2025-09-30 | 5.080 | 5.100 | 4.939 | 5.100 | 4.772 | 3,656 |
| 2025-09-29 | 5.260 | 5.260 | 5.041 | 5.069 | 4.743 | 2,085 |
| 2025-09-26 | 5.160 | 5.270 | 5.140 | 5.250 | 4.912 | 227 |
| 2025-09-25 | 5.308 | 5.390 | 5.199 | 5.199 | 4.865 | 969 |
| 2025-09-24 | 5.395 | 5.430 | 5.360 | 5.380 | 5.034 | 1,533 |
| 2025-09-23 | 5.550 | 5.555 | 5.489 | 5.489 | 5.136 | 2,668 |
| 2025-09-22 | 5.480 | 5.510 | 5.450 | 5.460 | 5.109 | 2,518 |
| 2025-09-19 | 5.800 | 5.810 | 5.571 | 5.580 | 5.221 | 11,599 |
| 2025-09-18 | 5.790 | 5.850 | 5.760 | 5.840 | 5.465 | 977 |
| 2025-09-17 | 5.900 | 6.060 | 5.820 | 6.060 | 5.670 | 3,264 |
| 2025-09-16 | 5.810 | 5.850 | 5.750 | 5.799 | 5.426 | 2,936 |
| 2025-09-15 | 5.975 | 5.990 | 5.845 | 5.845 | 5.469 | 1,034 |
| 2025-09-12 | 6.011 | 6.011 | 5.880 | 5.930 | 5.549 | 812 |
| 2025-09-11 | 6.090 | 6.200 | 6.055 | 6.055 | 5.666 | 789 |
| 2025-09-10 | 6.122 | 6.210 | 6.020 | 6.061 | 5.671 | 4,025 |
| 2025-09-09 | 6.360 | 6.380 | 6.210 | 6.250 | 5.848 | 1,685 |
| 2025-09-08 | 6.390 | 6.390 | 6.220 | 6.260 | 5.858 | 1,661 |
| 2025-09-05 | 6.350 | 6.640 | 6.280 | 6.361 | 5.952 | 4,316 |
| 2025-09-04 | 6.269 | 6.320 | 6.170 | 6.240 | 5.839 | 608 |
| 2025-09-03 | 5.850 | 6.228 | 5.840 | 6.228 | 5.828 | 2,654 |
| 2025-09-02 | 5.780 | 5.860 | 5.750 | 5.765 | 5.394 | 5,079 |
| 2025-08-29 | 5.870 | 5.990 | 5.870 | 5.870 | 5.493 | 151 |
| 2025-08-28 | 5.970 | 6.010 | 5.850 | 5.900 | 5.521 | 571 |
| 2025-08-27 | 5.750 | 5.960 | 5.750 | 5.939 | 5.491 | 1,153 |
| 2025-08-26 | 5.790 | 5.925 | 5.750 | 5.900 | 5.456 | 36,796 |
| 2025-08-22 | 5.520 | 5.850 | 5.470 | 5.769 | 5.335 | 467 |
| 2025-08-21 | 5.510 | 5.510 | 5.425 | 5.460 | 5.049 | 1,539 |
| 2025-08-20 | 5.770 | 5.810 | 5.610 | 5.611 | 5.188 | 860 |
| 2025-08-19 | 5.744 | 5.890 | 5.744 | 5.809 | 5.371 | 5,024 |
| 2025-08-18 | 5.400 | 5.915 | 5.400 | 5.915 | 5.469 | 6,490 |
| 2025-08-15 | 5.490 | 5.580 | 5.422 | 5.550 | 5.132 | 50,273 |
| 2025-08-14 | 5.060 | 5.250 | 5.020 | 5.250 | 4.855 | 1,457 |
| 2025-08-13 | 4.950 | 5.091 | 4.940 | 5.049 | 4.669 | 1,908 |
| 2025-08-12 | 4.880 | 4.991 | 4.880 | 4.979 | 4.604 | 247 |
| 2025-08-11 | 4.850 | 4.970 | 4.819 | 4.845 | 4.480 | 1,462 |
| 2025-08-08 | 4.905 | 4.905 | 4.819 | 4.820 | 4.457 | 6,047 |
| 2025-08-07 | 4.980 | 5.081 | 4.935 | 4.935 | 4.563 | 219 |
| 2025-08-06 | 5.130 | 5.130 | 4.985 | 4.985 | 4.610 | 423 |
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.