Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.010 | 5.110 | 4.995 | 5.110 | 4.725 | 7,381 |
| 2025-08-04 | 4.800 | 5.085 | 4.800 | 4.985 | 4.610 | 5,258 |
| 2025-08-01 | 5.500 | 5.500 | 4.626 | 4.675 | 4.323 | 17,181 |
| 2025-07-31 | 5.720 | 5.720 | 5.609 | 5.645 | 5.220 | 452 |
| 2025-07-30 | 5.930 | 5.930 | 5.800 | 5.830 | 5.391 | 759 |
| 2025-07-29 | 6.055 | 6.080 | 5.920 | 5.920 | 5.474 | 1,773 |
| 2025-07-28 | 6.270 | 6.270 | 6.095 | 6.115 | 5.654 | 1,350 |
| 2025-07-25 | 6.180 | 6.180 | 6.075 | 6.177 | 5.712 | 103 |
| 2025-07-24 | 6.320 | 6.320 | 6.145 | 6.159 | 5.695 | 4,373 |
| 2025-07-23 | 6.240 | 6.329 | 6.175 | 6.329 | 5.852 | 10,744 |
| 2025-07-22 | 5.620 | 6.095 | 5.620 | 6.095 | 5.636 | 10,767 |
| 2025-07-21 | 5.620 | 5.675 | 5.605 | 5.675 | 5.248 | 1,542 |
| 2025-07-18 | 5.580 | 5.660 | 5.565 | 5.565 | 5.146 | 3,972 |
| 2025-07-17 | 5.565 | 5.600 | 5.529 | 5.600 | 5.178 | 2,120 |
| 2025-07-16 | 5.420 | 5.502 | 5.389 | 5.389 | 4.983 | 2,282 |
| 2025-07-15 | 5.700 | 5.700 | 5.500 | 5.500 | 5.086 | 527 |
| 2025-07-14 | 5.950 | 5.950 | 5.610 | 5.619 | 5.196 | 1,783 |
| 2025-07-11 | 5.785 | 5.825 | 5.785 | 5.820 | 5.382 | 277 |
| 2025-07-10 | 6.010 | 6.110 | 5.969 | 5.969 | 5.519 | 1,914 |
| 2025-07-09 | 5.920 | 5.920 | 5.745 | 5.800 | 5.363 | 2,050 |
| 2025-07-08 | 5.715 | 5.820 | 5.610 | 5.695 | 5.266 | 1,799 |
| 2025-07-07 | 5.850 | 5.850 | 5.695 | 5.695 | 5.266 | 4,873 |
| 2025-07-03 | 5.930 | 5.940 | 5.790 | 5.819 | 5.381 | 754 |
| 2025-07-02 | 5.665 | 5.921 | 5.645 | 5.915 | 5.469 | 2,301 |
| 2025-07-01 | 5.390 | 5.819 | 5.390 | 5.751 | 5.318 | 2,602 |
| 2025-06-30 | 5.500 | 5.500 | 5.310 | 5.360 | 4.956 | 2,389 |
| 2025-06-27 | 5.295 | 5.310 | 5.270 | 5.300 | 4.901 | 1,541 |
| 2025-06-26 | 5.140 | 5.190 | 5.110 | 5.190 | 4.799 | 626 |
| 2025-06-25 | 5.181 | 5.250 | 5.121 | 5.125 | 4.739 | 4,270 |
| 2025-06-24 | 5.350 | 5.350 | 5.168 | 5.168 | 4.779 | 4,541 |
| 2025-06-23 | 5.300 | 5.311 | 5.050 | 5.091 | 4.707 | 5,007 |
| 2025-06-20 | 5.490 | 5.500 | 5.409 | 5.420 | 5.012 | 396 |
| 2025-06-18 | 5.410 | 5.498 | 5.410 | 5.440 | 5.030 | 663 |
| 2025-06-17 | 5.650 | 5.680 | 5.585 | 5.585 | 5.164 | 639 |
| 2025-06-16 | 5.400 | 5.735 | 5.335 | 5.671 | 5.244 | 2,038 |
| 2025-06-13 | 5.430 | 5.550 | 5.340 | 5.345 | 4.942 | 4,758 |
| 2025-06-12 | 5.610 | 5.610 | 5.395 | 5.461 | 5.049 | 3,941 |
| 2025-06-11 | 5.770 | 5.790 | 5.655 | 5.655 | 5.229 | 308 |
| 2025-06-10 | 5.660 | 5.750 | 5.660 | 5.702 | 5.273 | 515 |
| 2025-06-09 | 5.610 | 5.670 | 5.585 | 5.656 | 5.230 | 579 |
| 2025-06-06 | 5.536 | 5.540 | 5.470 | 5.501 | 5.087 | 1,438 |
| 2025-06-05 | 5.351 | 5.560 | 5.250 | 5.560 | 5.141 | 564 |
| 2025-06-04 | 5.341 | 5.390 | 5.290 | 5.335 | 4.933 | 135 |
| 2025-06-03 | 4.950 | 5.415 | 4.950 | 5.390 | 4.984 | 2,129 |
| 2025-06-02 | 5.270 | 5.270 | 5.000 | 5.025 | 4.647 | 2,985 |
| 2025-05-30 | 5.370 | 5.370 | 5.330 | 5.360 | 4.956 | 4 |
| 2025-05-29 | 5.310 | 5.389 | 5.310 | 5.389 | 4.983 | 104 |
| 2025-05-28 | 5.470 | 5.500 | 5.315 | 5.325 | 4.859 | 1,239 |
| 2025-05-27 | 5.600 | 5.600 | 5.340 | 5.410 | 4.937 | 909 |
| 2025-05-23 | 5.420 | 5.500 | 5.420 | 5.500 | 5.019 | 2,314 |
| 2025-05-22 | 5.430 | 5.610 | 5.430 | 5.585 | 5.096 | 454 |
| 2025-05-21 | 5.628 | 5.660 | 5.500 | 5.550 | 5.064 | 293 |
| 2025-05-20 | 5.690 | 5.759 | 5.690 | 5.749 | 5.246 | 591 |
| 2025-05-19 | 5.685 | 5.715 | 5.620 | 5.645 | 5.151 | 1,938 |
| 2025-05-16 | 5.930 | 6.020 | 5.920 | 5.930 | 5.411 | 93 |
| 2025-05-15 | 5.850 | 5.930 | 5.840 | 5.920 | 5.402 | 260 |
| 2025-05-14 | 6.140 | 6.140 | 5.865 | 5.928 | 5.409 | 657 |
| 2025-05-13 | 5.916 | 6.068 | 5.916 | 6.068 | 5.537 | 2,081 |
| 2025-05-12 | 5.400 | 6.100 | 5.400 | 6.041 | 5.513 | 8,131 |
| 2025-05-09 | 5.250 | 5.328 | 5.250 | 5.272 | 4.811 | 2,088 |
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.