Newell Brands Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	5.640	5.670	5.590	5.620	5.620	416
2026-10-20	5.630	5.640	5.440	5.640	5.640	2,168
2026-10-19	5.710	5.790	5.571	5.571	5.571	880
2026-10-16	5.770	5.922	5.610	5.610	5.610	2,157
2026-10-15	5.490	5.809	5.490	5.699	5.699	1,835
2026-10-14	5.500	5.525	5.452	5.490	5.490	3,280
2026-10-13	5.560	5.570	5.527	5.570	5.570	276
2026-10-12	5.665	5.700	5.612	5.612	5.612	126
2026-10-09	5.695	5.710	5.610	5.675	5.675	199
2026-10-08	5.640	5.770	5.620	5.672	5.672	475
2026-10-07	5.650	5.660	5.500	5.660	5.660	155
2026-10-06	5.490	5.620	5.490	5.605	5.605	4,280
2026-10-05	5.370	5.505	5.330	5.505	5.505	10,421
2026-10-02	5.390	5.415	5.290	5.372	5.372	4,324
2026-10-01	5.210	5.370	5.190	5.272	5.272	3,595
2026-09-30	5.370	5.370	5.280	5.280	5.280	1,499
2026-09-29	5.490	5.540	5.222	5.223	5.223	2,028
2026-09-28	5.490	5.500	5.365	5.420	5.420	1,612
2026-09-25	5.560	5.650	5.545	5.590	5.590	628
2026-09-24	5.740	5.740	5.601	5.635	5.635	274
2026-09-23	5.777	5.840	5.700	5.710	5.710	939
2026-09-22	5.680	5.750	5.680	5.750	5.750	107
2026-09-21	5.530	5.590	5.310	5.500	5.500	2,129

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.