Newell Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.935 | 9.130 | 8.856 | 9.130 | 8.184 | 3,893 |
| 2024-11-07 | 9.076 | 9.167 | 9.076 | 9.151 | 8.203 | 2,747 |
| 2024-11-06 | 9.150 | 9.150 | 8.751 | 8.751 | 7.844 | 1,790 |
| 2024-11-05 | 8.660 | 8.957 | 8.660 | 8.915 | 7.991 | 2,864 |
| 2024-11-04 | 8.790 | 8.950 | 8.750 | 8.840 | 7.924 | 994 |
| 2024-11-01 | 8.879 | 8.979 | 8.800 | 8.835 | 7.919 | 2,133 |
| 2024-10-31 | 8.810 | 8.885 | 8.725 | 8.760 | 7.852 | 2,581 |
| 2024-10-30 | 8.940 | 8.989 | 8.861 | 8.930 | 8.004 | 642 |
| 2024-10-29 | 9.340 | 9.355 | 8.960 | 9.029 | 8.093 | 4,158 |
| 2024-10-28 | 8.930 | 9.670 | 8.790 | 9.650 | 8.650 | 25,842 |
| 2024-10-25 | 8.425 | 9.120 | 8.240 | 8.702 | 7.800 | 147,141 |
| 2024-10-24 | 7.480 | 7.480 | 7.225 | 7.226 | 6.477 | 1,558 |
| 2024-10-23 | 7.490 | 7.490 | 7.301 | 7.301 | 6.544 | 11,666 |
| 2024-10-22 | 7.720 | 7.720 | 7.510 | 7.618 | 6.828 | 1,410 |
| 2024-10-21 | 7.985 | 7.985 | 7.795 | 7.795 | 6.987 | 401 |
| 2024-10-18 | 7.670 | 7.890 | 7.670 | 7.859 | 7.044 | 1,074 |
| 2024-10-17 | 7.690 | 7.735 | 7.625 | 7.625 | 6.835 | 122 |
| 2024-10-16 | 7.600 | 7.600 | 7.530 | 7.598 | 6.810 | 534 |
| 2024-10-15 | 7.456 | 7.565 | 7.456 | 7.505 | 6.727 | 178 |
| 2024-10-14 | 7.364 | 7.540 | 7.350 | 7.351 | 6.589 | 3,018 |
| 2024-10-11 | 7.540 | 7.570 | 7.509 | 7.509 | 6.730 | 34 |
| 2024-10-10 | 7.440 | 7.625 | 7.434 | 7.625 | 6.835 | 890 |
| 2024-10-09 | 7.390 | 7.660 | 7.350 | 7.567 | 6.782 | 7,992 |
| 2024-10-08 | 7.251 | 7.340 | 7.210 | 7.299 | 6.542 | 10,855 |
| 2024-10-07 | 7.410 | 7.410 | 7.325 | 7.330 | 6.570 | 472 |
| 2024-10-04 | 7.480 | 7.480 | 7.320 | 7.386 | 6.620 | 427 |
| 2024-10-03 | 7.370 | 7.440 | 7.310 | 7.355 | 6.593 | 2,539 |
| 2024-10-02 | 7.530 | 7.590 | 7.480 | 7.480 | 6.705 | 453 |
| 2024-10-01 | 7.660 | 7.740 | 7.559 | 7.590 | 6.803 | 3,414 |
| 2024-09-30 | 7.600 | 7.720 | 7.512 | 7.660 | 6.866 | 1,335 |
| 2024-09-27 | 7.600 | 7.721 | 7.560 | 7.721 | 6.920 | 1,142 |
| 2024-09-26 | 7.173 | 7.490 | 7.171 | 7.465 | 6.691 | 1,650 |
| 2024-09-25 | 7.070 | 7.070 | 6.961 | 7.060 | 6.328 | 688 |
| 2024-09-24 | 7.200 | 7.200 | 6.999 | 7.119 | 6.381 | 2,135 |
| 2024-09-23 | 7.420 | 7.440 | 7.050 | 7.271 | 6.517 | 5,670 |
| 2024-09-20 | 7.400 | 7.400 | 7.350 | 7.400 | 6.633 | 137 |
| 2024-09-19 | 7.408 | 7.500 | 7.408 | 7.500 | 6.723 | 32 |
| 2024-09-18 | 7.400 | 7.465 | 7.270 | 7.465 | 6.691 | 191 |
| 2024-09-17 | 7.519 | 7.519 | 7.519 | 7.519 | 6.739 | 7 |
| 2024-09-16 | 7.840 | 7.880 | 7.730 | 7.730 | 6.929 | 290 |
| 2024-09-13 | 7.650 | 7.858 | 7.650 | 7.751 | 6.948 | 1,189 |
| 2024-09-12 | 7.279 | 7.301 | 7.260 | 7.301 | 6.544 | 253 |
| 2024-09-11 | 7.070 | 7.221 | 7.023 | 7.221 | 6.473 | 4,527 |
| 2024-09-10 | 7.102 | 7.102 | 6.880 | 6.880 | 6.167 | 437 |
| 2024-09-09 | 7.525 | 7.525 | 7.141 | 7.215 | 6.467 | 1,820 |
| 2024-09-06 | 7.635 | 7.635 | 7.560 | 7.580 | 6.794 | 29 |
| 2024-09-05 | 7.585 | 7.745 | 7.585 | 7.740 | 6.938 | 469 |
| 2024-09-04 | 7.215 | 7.685 | 7.215 | 7.480 | 6.705 | 346 |
| 2024-09-03 | 7.070 | 7.240 | 7.040 | 7.179 | 6.435 | 930 |
| 2024-08-30 | 7.230 | 7.240 | 7.130 | 7.130 | 6.391 | 26 |
| 2024-08-29 | 7.164 | 7.320 | 7.110 | 7.311 | 6.490 | 576 |
| 2024-08-28 | 7.030 | 7.260 | 7.030 | 7.121 | 6.322 | 498 |
| 2024-08-27 | 7.220 | 7.228 | 7.029 | 7.140 | 6.339 | 361 |
| 2024-08-23 | 7.270 | 7.515 | 7.190 | 7.460 | 6.623 | 808 |
| 2024-08-22 | 7.360 | 7.410 | 7.320 | 7.340 | 6.516 | 1,432 |
| 2024-08-21 | 7.420 | 7.460 | 7.328 | 7.460 | 6.623 | 2,977 |
| 2024-08-20 | 7.310 | 7.367 | 7.291 | 7.340 | 6.516 | 2,807 |
| 2024-08-19 | 7.350 | 7.440 | 7.330 | 7.365 | 6.538 | 148 |
| 2024-08-16 | 7.470 | 7.470 | 7.350 | 7.350 | 6.525 | 56 |
| 2024-08-15 | 7.090 | 7.270 | 7.029 | 7.270 | 6.454 | 3,692 |
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.