Mail

NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	19.75	19.88	19.21	19.23	19.23	2,185,932
20 Feb 2020	19.83	20.22	19.78	19.89	19.89	3,323,000
19 Feb 2020	20.09	20.27	19.80	19.90	19.90	2,647,800
18 Feb 2020	20.03	20.46	19.71	20.02	20.02	3,006,700
14 Feb 2020	18.93	20.69	18.55	20.10	20.10	7,850,400
13 Feb 2020	19.65	19.91	19.46	19.52	19.52	4,622,500
12 Feb 2020	20.23	20.36	19.66	19.69	19.69	3,684,600
11 Feb 2020	20.21	20.34	20.08	20.17	20.17	2,340,300
10 Feb 2020	19.93	20.20	19.85	20.19	20.19	2,880,500
07 Feb 2020	20.11	20.14	19.83	20.06	20.06	2,763,000
06 Feb 2020	20.68	20.80	20.16	20.22	20.22	2,370,100
05 Feb 2020	20.14	20.54	20.05	20.53	20.53	3,676,000
04 Feb 2020	19.99	20.08	19.80	19.91	19.91	3,584,400
03 Feb 2020	19.62	20.01	19.56	19.71	19.71	2,841,400
31 Jan 2020	19.98	20.00	19.41	19.53	19.53	5,176,300
30 Jan 2020	19.79	20.01	19.56	20.00	20.00	2,422,900
29 Jan 2020	20.21	20.24	19.84	19.86	19.86	2,448,300
28 Jan 2020	19.74	20.13	19.50	20.10	20.10	3,021,800
27 Jan 2020	19.40	19.82	19.35	19.60	19.60	2,902,100
24 Jan 2020	20.11	20.18	19.73	19.89	19.89	1,479,300
23 Jan 2020	19.98	20.23	19.65	20.16	20.16	1,845,200
22 Jan 2020	20.06	20.23	20.03	20.09	20.09	1,803,400
21 Jan 2020	19.53	20.08	19.53	20.05	20.05	3,623,700
17 Jan 2020	20.30	20.49	20.19	20.26	20.26	2,712,600
16 Jan 2020	20.04	20.23	19.88	20.21	20.21	2,708,400
15 Jan 2020	19.88	20.22	19.74	19.82	19.82	3,610,900
14 Jan 2020	19.52	20.05	19.40	19.98	19.98	3,991,600
13 Jan 2020	19.31	19.60	19.04	19.57	19.57	2,514,100
10 Jan 2020	19.23	19.35	19.12	19.24	19.24	2,339,300
09 Jan 2020	19.31	19.32	19.05	19.16	19.16	3,903,500
08 Jan 2020	19.07	19.27	18.95	19.20	19.20	2,967,000
07 Jan 2020	18.95	19.15	18.73	19.00	19.00	3,362,600
06 Jan 2020	18.52	18.93	18.44	18.90	18.90	3,492,000
03 Jan 2020	18.78	18.85	18.50	18.66	18.66	3,206,800
02 Jan 2020	19.43	19.44	18.87	19.08	19.08	3,998,300
31 Dec 2019	19.12	19.45	19.11	19.22	19.22	2,165,200
30 Dec 2019	19.22	19.27	19.02	19.12	19.12	1,502,600
27 Dec 2019	19.16	19.32	19.07	19.23	19.23	2,346,800
26 Dec 2019	19.41	19.51	19.01	19.09	19.09	1,836,500
24 Dec 2019	19.33	19.41	19.20	19.39	19.39	884,400
23 Dec 2019	19.84	19.90	19.29	19.34	19.34	3,397,600
20 Dec 2019	18.87	19.99	18.82	19.86	19.86	12,935,100
19 Dec 2019	18.51	19.02	18.26	18.95	18.95	6,113,800
18 Dec 2019	18.92	18.95	18.47	18.57	18.57	4,100,000
17 Dec 2019	18.45	18.95	18.45	18.92	18.92	3,885,400
16 Dec 2019	19.30	19.39	18.38	18.41	18.41	4,693,000
13 Dec 2019	19.51	19.51	18.98	19.21	19.21	2,447,600
12 Dec 2019	19.13	19.49	19.11	19.44	19.44	2,765,000
11 Dec 2019	18.79	19.16	18.75	19.04	19.04	2,917,400
10 Dec 2019	19.15	19.21	18.82	18.83	18.83	2,852,300
09 Dec 2019	19.08	19.19	18.96	19.13	19.13	2,016,800
06 Dec 2019	18.91	19.33	18.87	19.05	19.05	3,358,200
05 Dec 2019	18.90	18.90	18.62	18.73	18.73	2,017,300
04 Dec 2019	18.71	19.05	18.65	18.91	18.91	4,010,000
03 Dec 2019	18.93	18.97	18.60	18.63	18.63	3,154,200
02 Dec 2019	19.25	19.39	19.08	19.18	19.18	2,671,900
29 Nov 2019	19.15	19.46	19.15	19.22	19.22	1,369,600
27 Nov 2019	18.84	19.29	18.74	19.28	19.28	2,427,000
26 Nov 2019	18.97	19.08	18.72	18.83	18.83	4,758,900
26 Nov 2019	0.23 Dividend
25 Nov 2019	19.15	19.34	19.05	19.28	19.05	4,280,100
22 Nov 2019	19.21	19.26	18.94	19.00	18.77	4,287,500
21 Nov 2019	19.27	19.35	19.13	19.19	18.96	2,982,200
20 Nov 2019	19.55	19.58	19.13	19.29	19.06	2,004,000
19 Nov 2019	19.67	19.70	19.42	19.56	19.33	1,911,600
18 Nov 2019	19.67	19.82	19.50	19.64	19.41	2,676,000
15 Nov 2019	19.92	19.93	19.46	19.74	19.50	2,948,100
14 Nov 2019	20.06	20.20	19.92	19.96	19.72	2,121,500
13 Nov 2019	19.82	20.10	19.66	20.09	19.85	3,421,600
12 Nov 2019	19.65	20.04	19.53	19.83	19.59	3,460,100
11 Nov 2019	20.08	20.12	19.32	19.52	19.29	3,796,400
08 Nov 2019	20.10	20.47	19.93	20.37	20.13	3,583,700
07 Nov 2019	20.19	20.29	19.93	20.04	19.80	4,593,700
06 Nov 2019	19.96	20.28	19.77	20.13	19.89	3,428,500
05 Nov 2019	20.95	20.99	19.88	19.97	19.73	5,838,100
04 Nov 2019	20.42	20.90	19.53	20.86	20.61	7,143,800
01 Nov 2019	19.86	20.80	19.19	20.60	20.35	11,942,900
31 Oct 2019	19.10	19.17	18.76	18.97	18.74	5,377,500
30 Oct 2019	18.92	19.27	18.92	19.22	18.99	4,080,200
29 Oct 2019	19.38	19.42	18.98	19.17	18.94	5,225,900
28 Oct 2019	19.77	19.85	19.42	19.48	19.25	3,924,300
25 Oct 2019	19.49	19.85	19.45	19.65	19.42	5,794,600
24 Oct 2019	19.42	19.56	19.21	19.45	19.22	4,336,900
23 Oct 2019	19.74	19.76	19.40	19.48	19.25	3,288,500
22 Oct 2019	19.71	19.95	19.20	19.71	19.47	4,051,800
21 Oct 2019	19.60	20.00	19.49	19.92	19.68	4,795,600
18 Oct 2019	18.94	19.56	18.92	19.40	19.17	4,584,600
17 Oct 2019	19.49	19.50	18.88	19.07	18.84	3,575,000
16 Oct 2019	19.13	19.44	19.05	19.35	19.12	4,088,100
15 Oct 2019	19.26	19.32	18.99	19.17	18.94	3,157,800
14 Oct 2019	18.83	19.25	18.82	19.23	19.00	2,678,500
11 Oct 2019	19.03	19.27	18.84	18.95	18.72	3,429,900
10 Oct 2019	18.79	18.94	18.63	18.85	18.63	2,854,500
09 Oct 2019	18.58	18.97	18.53	18.79	18.57	3,701,100
08 Oct 2019	18.56	18.73	18.30	18.48	18.26	4,751,900
07 Oct 2019	18.53	18.74	18.35	18.59	18.37	4,701,400
04 Oct 2019	18.14	18.55	18.06	18.54	18.32	2,758,000
03 Oct 2019	17.72	18.14	17.55	18.12	17.90	5,831,900
02 Oct 2019	18.50	18.50	17.71	17.79	17.58	5,013,500
01 Oct 2019	18.74	19.12	18.58	18.62	18.40	6,114,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...