Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.05+0.23 (+1.34%)

As of 3:16PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	16.89	17.07	16.70	17.05	17.05	982,820
06 Aug 2020	16.68	16.92	16.57	16.82	16.82	1,926,500
05 Aug 2020	16.57	16.82	16.37	16.76	16.76	1,824,300
04 Aug 2020	16.40	16.64	16.28	16.47	16.47	2,943,500
03 Aug 2020	16.41	16.50	16.10	16.39	16.39	3,309,900
31 Jul 2020	18.00	18.00	16.16	16.40	16.40	13,061,700
30 Jul 2020	17.36	17.85	17.12	17.72	17.72	5,211,400
29 Jul 2020	17.22	17.67	17.17	17.60	17.60	2,629,900
28 Jul 2020	17.31	17.57	17.20	17.26	17.26	3,361,400
27 Jul 2020	17.14	17.61	17.05	17.36	17.36	2,766,600
24 Jul 2020	17.10	17.39	17.01	17.14	17.14	2,977,700
23 Jul 2020	16.83	17.18	16.76	17.09	17.09	3,591,000
22 Jul 2020	16.50	16.83	16.40	16.72	16.72	3,200,700
21 Jul 2020	16.65	16.75	15.96	16.55	16.55	7,244,400
20 Jul 2020	16.17	16.34	15.87	16.07	16.07	2,676,400
17 Jul 2020	16.58	16.72	16.27	16.36	16.36	2,022,200
16 Jul 2020	16.04	16.69	16.03	16.55	16.55	2,207,100
15 Jul 2020	16.29	16.47	16.20	16.40	16.40	1,885,600
14 Jul 2020	15.67	16.19	15.54	16.08	16.08	3,599,500
13 Jul 2020	15.91	16.07	15.70	15.72	15.72	2,473,600
10 Jul 2020	15.19	15.87	15.11	15.81	15.81	2,317,800
09 Jul 2020	15.77	15.81	14.95	15.01	15.01	4,211,400
08 Jul 2020	15.76	15.88	15.58	15.81	15.81	2,389,100
07 Jul 2020	15.82	16.02	15.76	15.85	15.85	2,745,600
06 Jul 2020	16.31	16.36	15.98	16.00	16.00	4,132,100
02 Jul 2020	16.19	16.49	15.94	15.97	15.97	2,235,100
01 Jul 2020	15.81	16.16	15.75	15.78	15.78	2,179,600
30 Jun 2020	15.56	15.95	15.34	15.88	15.88	3,009,400
29 Jun 2020	15.35	15.68	15.21	15.59	15.59	4,330,000
26 Jun 2020	15.05	15.19	14.81	15.05	15.05	3,870,600
25 Jun 2020	14.96	15.27	14.86	15.19	15.19	2,265,500
24 Jun 2020	15.39	15.43	14.90	15.09	15.09	4,692,900
23 Jun 2020	15.79	15.96	15.54	15.58	15.58	4,731,500
22 Jun 2020	15.73	15.88	15.48	15.65	15.65	2,980,900
19 Jun 2020	15.64	15.89	15.28	15.87	15.87	11,846,400
18 Jun 2020	15.58	15.90	15.42	15.45	15.45	2,773,700
17 Jun 2020	15.76	15.97	15.41	15.81	15.81	3,170,300
16 Jun 2020	15.50	15.98	15.21	15.73	15.73	5,035,100
15 Jun 2020	14.80	15.11	14.61	14.91	14.91	4,108,100
12 Jun 2020	15.50	15.61	14.84	15.30	15.30	3,163,200
11 Jun 2020	15.08	15.45	14.82	14.88	14.88	3,383,600
10 Jun 2020	16.69	16.69	15.92	15.93	15.93	3,567,900
09 Jun 2020	16.83	17.07	16.44	16.66	16.66	4,458,000
08 Jun 2020	16.70	17.48	16.64	17.42	17.42	4,910,400
05 Jun 2020	16.00	16.79	15.99	16.40	16.40	5,604,100
04 Jun 2020	14.96	15.75	14.83	15.47	15.47	5,231,000
03 Jun 2020	13.99	15.11	13.96	14.99	14.99	4,962,700
02 Jun 2020	13.60	13.91	13.50	13.85	13.85	2,843,200
01 Jun 2020	13.10	13.51	13.06	13.46	13.46	3,066,100
29 May 2020	13.43	13.43	13.06	13.15	13.15	6,024,800
28 May 2020	14.37	14.37	13.53	13.58	13.58	3,761,100
28 May 2020	0.23 Dividend
27 May 2020	13.88	14.41	13.85	14.39	14.16	3,974,500
26 May 2020	13.11	13.74	13.04	13.55	13.33	3,755,300
22 May 2020	12.98	12.98	12.66	12.78	12.58	2,180,100
21 May 2020	12.43	12.92	12.36	12.86	12.65	4,008,200
20 May 2020	12.84	12.95	12.45	12.58	12.38	3,270,800
19 May 2020	12.66	12.97	12.42	12.64	12.44	3,997,400
18 May 2020	12.24	12.71	12.24	12.66	12.46	2,917,500
15 May 2020	11.53	11.78	11.34	11.70	11.51	2,000,900
14 May 2020	11.48	11.70	11.05	11.62	11.43	2,813,400
13 May 2020	12.03	12.08	11.44	11.72	11.53	7,342,000
12 May 2020	12.11	12.35	12.06	12.17	11.98	3,639,000
11 May 2020	12.15	12.28	11.90	12.03	11.84	3,535,500
08 May 2020	12.23	12.49	12.06	12.41	12.21	2,591,800
07 May 2020	11.78	12.38	11.75	12.04	11.85	3,046,800
06 May 2020	11.98	12.12	11.53	11.69	11.50	2,764,100
05 May 2020	12.50	12.62	11.92	11.93	11.74	3,203,700
04 May 2020	12.19	12.50	12.02	12.39	12.19	3,766,900
01 May 2020	13.20	13.31	12.21	12.28	12.08	6,781,100
30 Apr 2020	14.10	14.12	13.72	13.88	13.66	4,785,300
29 Apr 2020	14.58	14.69	14.31	14.33	14.10	3,530,900
28 Apr 2020	13.84	14.42	13.84	14.23	14.00	4,972,400
27 Apr 2020	12.97	13.61	12.92	13.49	13.27	4,150,600
24 Apr 2020	12.64	13.08	12.50	12.91	12.70	5,442,500
23 Apr 2020	12.25	12.83	12.20	12.60	12.40	4,692,800
22 Apr 2020	12.52	12.65	12.02	12.06	11.87	4,209,700
21 Apr 2020	12.32	12.74	12.24	12.52	12.32	3,002,000
20 Apr 2020	12.67	13.05	12.08	12.78	12.58	6,883,600
17 Apr 2020	13.11	13.38	12.52	12.86	12.65	4,870,300
16 Apr 2020	12.71	12.86	12.25	12.61	12.41	2,955,100
15 Apr 2020	13.25	13.31	12.62	12.73	12.53	2,930,700
14 Apr 2020	13.76	13.88	13.44	13.80	13.58	2,850,600
13 Apr 2020	14.08	14.11	13.04	13.34	13.13	2,139,500
09 Apr 2020	13.63	14.44	13.63	14.15	13.92	5,238,300
08 Apr 2020	13.27	13.58	13.03	13.47	13.25	3,275,200
07 Apr 2020	13.45	13.62	12.94	13.10	12.89	3,638,400
06 Apr 2020	12.68	13.11	12.53	12.82	12.62	3,250,700
03 Apr 2020	11.90	12.39	11.70	11.99	11.80	3,122,100
02 Apr 2020	12.28	12.73	11.79	12.07	11.88	4,159,900
01 Apr 2020	12.52	12.85	12.01	12.39	12.19	5,029,200
31 Mar 2020	13.50	13.77	12.93	13.28	13.07	5,506,800
30 Mar 2020	13.59	13.85	13.44	13.64	13.42	4,105,100
27 Mar 2020	13.40	14.34	13.18	13.61	13.39	4,094,700
26 Mar 2020	12.98	14.22	12.73	14.11	13.88	4,452,300
25 Mar 2020	12.63	13.29	11.83	12.76	12.56	5,181,700
24 Mar 2020	11.20	12.52	11.19	12.46	12.26	6,163,500
23 Mar 2020	11.43	11.72	10.44	10.55	10.38	5,432,000
20 Mar 2020	12.39	12.43	11.39	11.42	11.24	6,597,700
19 Mar 2020	11.91	12.84	11.10	12.43	12.23	4,304,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,144.90-35.40(-0.57%)

ASX 2006,004.80-37.40(-0.62%)

AUD/USD0.7156-0.0079(-1.09%)

Women's Money Movement is back!

Newell Brands Inc. (NWL)

ALL ORDS
6,144.90
-35.40(-0.57%)

ASX 200
6,004.80
-37.40(-0.62%)

AUD/USD
0.7156
-0.0079(-1.09%)