Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	5.250	5.328	5.250	5.272	4.811	2,088
2025-05-08	5.255	5.255	5.255	5.255	4.795	1,000
2025-05-07	5.040	5.040	4.965	4.980	4.544	1,349
2025-05-06	5.020	5.095	4.950	4.950	4.517	519
2025-05-02	5.260	5.390	5.260	5.380	4.909	42
2025-05-01	4.820	5.250	4.820	5.110	4.663	7,413
2025-04-30	4.645	4.909	4.480	4.785	4.366	25,563
2025-04-29	5.080	5.179	5.060	5.179	4.726	157
2025-04-28	5.040	5.249	5.020	5.249	4.790	1,399
2025-04-25	5.100	5.138	5.028	5.028	4.588	1,274
2025-04-24	5.048	5.099	4.955	5.081	4.637	6,096
2025-04-23	4.980	5.300	4.980	5.038	4.597	3,244
2025-04-22	4.610	4.763	4.610	4.708	4.296	1,523
2025-04-17	4.691	4.770	4.610	4.740	4.325	777
2025-04-16	4.700	4.790	4.611	4.611	4.208	115
2025-04-15	4.922	4.952	4.695	4.695	4.284	1,776
2025-04-14	4.860	4.990	4.860	4.900	4.471	171
2025-04-11	4.525	4.675	4.479	4.675	4.266	1,251
2025-04-10	5.000	5.000	4.505	4.505	4.111	1,536
2025-04-09	4.370	4.970	4.210	4.891	4.463	5,529
2025-04-08	5.060	5.090	4.629	4.649	4.242	1,123
2025-04-07	5.060	5.171	4.690	4.945	4.512	2,891
2025-04-04	5.450	5.450	4.909	5.129	4.680	6,468
2025-04-03	6.045	6.060	5.525	5.525	5.042	6,021
2025-04-02	6.155	6.267	6.155	6.267	5.719	1,286
2025-04-01	6.150	6.230	6.125	6.230	5.685	829
2025-03-31	6.280	6.310	6.075	6.175	5.635	6,477
2025-03-28	6.443	6.450	6.300	6.300	5.749	1,426
2025-03-27	6.450	6.490	6.405	6.429	5.866	1,405
2025-03-26	6.595	6.595	6.481	6.485	5.918	1,513
2025-03-25	6.760	6.775	6.628	6.628	6.048	169
2025-03-24	6.540	6.691	6.530	6.679	6.094	1,700
2025-03-21	6.420	6.505	6.420	6.470	5.904	621
2025-03-20	6.450	6.610	6.450	6.540	5.968	1,923
2025-03-19	6.490	6.540	6.425	6.469	5.903	4,467
2025-03-18	6.670	6.670	6.390	6.410	5.849	505
2025-03-17	6.570	6.680	6.570	6.680	6.096	222
2025-03-14	6.611	6.629	6.600	6.629	6.049	176
2025-03-13	6.490	6.580	6.298	6.400	5.840	2,031
2025-03-12	6.395	6.470	6.349	6.395	5.836	2,301
2025-03-11	6.710	6.760	6.489	6.505	5.936	606
2025-03-10	6.640	6.991	6.640	6.710	6.123	2,274
2025-03-07	6.680	6.781	6.540	6.781	6.188	47
2025-03-06	6.530	6.559	6.526	6.559	5.985	473
2025-03-05	6.611	6.640	6.470	6.470	5.904	7,273
2025-03-04	6.150	6.290	6.150	6.278	5.729	2,951
2025-03-03	6.500	6.620	6.420	6.450	5.886	1,773
2025-02-28	6.330	6.440	6.285	6.341	5.786	986
2025-02-27	6.630	6.630	6.479	6.511	5.942	634
2025-02-26	6.818	6.899	6.670	6.670	6.023	3,670
2025-02-25	6.685	6.812	6.670	6.799	6.139	3,679
2025-02-24	6.712	6.780	6.519	6.519	5.886	2,854
2025-02-21	6.800	6.905	6.800	6.818	6.156	5,107
2025-02-20	6.880	6.930	6.780	6.780	6.122	1,334
2025-02-19	6.880	6.940	6.780	6.920	6.248	2,499
2025-02-18	6.980	7.050	6.865	6.865	6.199	2,980
2025-02-14	7.040	7.140	7.000	7.009	6.329	1,089
2025-02-13	7.000	7.150	7.000	7.065	6.379	2,118
2025-02-12	7.370	7.370	7.030	7.181	6.484	3,127
2025-02-11	6.970	7.371	6.880	7.359	6.645	1,125

← NewerPage 7 of 20 · 1,158 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.