Newell Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	7.250	7.470	6.781	7.190	6.492	75,970
2025-02-07	8.900	8.900	6.902	7.051	6.367	46,059
2025-02-06	9.978	10.000	9.696	9.696	8.755	1,404
2025-02-05	9.800	9.820	9.690	9.819	8.866	341
2025-02-04	9.610	9.740	9.610	9.680	8.740	152
2025-02-03	9.650	9.760	9.501	9.739	8.794	1,635
2025-01-31	10.410	10.480	10.245	10.245	9.251	1,219
2025-01-30	10.390	10.450	10.303	10.450	9.436	1,548
2025-01-29	10.300	10.350	10.221	10.221	9.229	463
2025-01-28	10.590	10.665	10.515	10.570	9.544	3,748
2025-01-27	10.695	10.815	10.580	10.695	9.657	10,737
2025-01-24	10.395	10.560	10.292	10.560	9.535	2,012
2025-01-23	10.021	10.240	9.980	10.240	9.246	2,204
2025-01-22	10.270	10.290	10.162	10.175	9.187	2,161
2025-01-21	10.232	10.311	10.160	10.185	9.196	778
2025-01-17	10.250	10.350	10.080	10.080	9.102	876
2025-01-16	9.890	10.009	9.841	10.009	9.038	1,245
2025-01-15	10.055	10.055	9.870	9.920	8.957	379
2025-01-14	9.850	9.890	9.635	9.635	8.700	200
2025-01-13	9.500	9.700	9.380	9.645	8.709	477
2025-01-10	9.724	9.764	9.724	9.764	8.816	674
2025-01-08	9.790	9.920	9.695	9.795	8.844	2,300
2025-01-07	10.300	10.306	10.005	10.045	9.070	1,701
2025-01-06	10.059	10.319	10.010	10.211	9.220	13,070
2025-01-03	9.930	9.930	9.780	9.920	8.957	51
2025-01-02	10.070	10.190	9.935	9.935	8.971	2,867
2024-12-31	10.020	10.171	10.020	10.101	9.120	2,812
2024-12-30	10.150	10.150	9.900	9.920	8.957	101
2024-12-27	10.210	10.360	10.120	10.280	9.282	253
2024-12-24	10.000	10.150	10.000	10.150	9.165	176
2024-12-23	9.960	10.110	9.960	10.110	9.129	1,180
2024-12-20	9.873	9.900	9.873	9.900	8.939	20
2024-12-19	10.116	10.150	9.830	9.830	8.876	1,526
2024-12-18	10.530	10.678	10.370	10.370	9.363	2,299
2024-12-17	10.645	10.650	10.500	10.520	9.499	677
2024-12-16	10.955	11.081	10.895	10.945	9.883	5,195
2024-12-13	11.290	11.300	10.719	10.810	9.761	7,595
2024-12-12	11.404	11.470	11.300	11.425	10.316	1,937
2024-12-11	11.669	11.750	11.385	11.495	10.379	2,162
2024-12-10	11.440	11.630	11.280	11.620	10.492	4,951
2024-12-09	10.680	11.538	10.580	11.449	10.338	15,176
2024-12-06	10.340	10.440	10.216	10.300	9.300	5,237
2024-12-05	9.935	9.960	9.837	9.949	8.983	8,814
2024-12-04	9.676	10.155	9.640	10.155	9.169	8,942
2024-12-03	9.770	9.795	9.505	9.715	8.772	2,429
2024-12-02	9.600	9.770	9.540	9.715	8.772	10,143
2024-11-29	9.579	9.715	9.536	9.670	8.731	2,507
2024-11-27	9.470	9.597	9.470	9.571	8.579	2,689
2024-11-26	9.480	9.555	9.351	9.351	8.381	3,919
2024-11-25	9.270	9.711	9.270	9.671	8.668	6,099
2024-11-22	9.010	9.170	9.010	9.170	8.219	1,678
2024-11-21	8.858	8.925	8.825	8.917	7.992	2,908
2024-11-20	9.200	9.385	8.912	8.912	7.988	8,970
2024-11-19	8.760	8.870	8.760	8.870	7.951	101
2024-11-18	8.849	8.885	8.759	8.759	7.851	834
2024-11-15	8.920	8.980	8.805	8.805	7.892	3,207
2024-11-14	9.200	9.200	9.000	9.028	8.092	515
2024-11-13	9.280	9.280	8.971	9.019	8.084	6,377
2024-11-12	9.180	9.280	9.170	9.235	8.278	456
2024-11-11	9.220	9.480	9.220	9.295	8.331	2,394

← NewerPage 8 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.