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
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
30 Sep 2019	18.84	19.65	18.59	18.72	18.50	9,557,800
27 Sep 2019	18.22	18.48	18.08	18.20	17.98	3,211,400
26 Sep 2019	18.05	18.68	17.70	18.31	18.09	5,546,700
25 Sep 2019	17.94	18.28	17.87	18.02	17.81	3,186,100
24 Sep 2019	17.93	18.00	17.69	17.89	17.68	3,668,800
23 Sep 2019	17.58	17.97	17.57	17.92	17.71	2,915,300
20 Sep 2019	17.98	17.98	17.68	17.70	17.49	6,241,000
19 Sep 2019	18.38	18.40	17.70	17.87	17.66	5,251,100
18 Sep 2019	18.43	18.45	18.15	18.41	18.19	3,790,100
17 Sep 2019	18.02	18.54	17.93	18.51	18.29	4,085,700
16 Sep 2019	18.28	18.43	17.97	18.28	18.06	3,879,600
13 Sep 2019	18.60	18.73	18.40	18.46	18.24	4,290,000
12 Sep 2019	18.44	18.58	18.22	18.48	18.26	3,997,100
11 Sep 2019	18.38	18.59	17.99	18.51	18.29	5,556,100
10 Sep 2019	17.82	18.33	17.76	18.32	18.10	6,270,200
09 Sep 2019	17.37	17.85	17.35	17.82	17.61	4,584,700
06 Sep 2019	17.48	17.56	17.22	17.24	17.03	4,228,200
05 Sep 2019	17.16	17.60	17.07	17.51	17.30	6,096,100
04 Sep 2019	16.21	17.00	16.21	16.98	16.78	4,012,400
03 Sep 2019	16.52	16.52	16.16	16.28	16.09	4,853,300
30 Aug 2019	16.60	16.69	16.39	16.60	16.40	3,089,900
29 Aug 2019	16.25	16.70	16.23	16.45	16.25	4,781,600
29 Aug 2019	0.23 Dividend
28 Aug 2019	15.62	16.35	15.58	16.26	15.84	5,065,900
27 Aug 2019	15.90	16.17	15.63	15.70	15.29	4,645,800
26 Aug 2019	15.88	15.97	15.72	15.82	15.41	3,045,300
23 Aug 2019	16.53	16.58	15.70	15.76	15.35	4,343,900
22 Aug 2019	16.56	16.77	16.42	16.68	16.25	3,195,100
21 Aug 2019	16.19	16.63	16.12	16.55	16.12	5,308,800
20 Aug 2019	16.05	16.20	15.85	16.10	15.68	4,489,500
19 Aug 2019	15.98	16.11	15.86	15.90	15.49	5,161,800
16 Aug 2019	15.81	16.02	15.71	15.84	15.43	3,198,900
15 Aug 2019	15.73	16.11	15.60	15.73	15.32	4,160,700
14 Aug 2019	15.71	15.98	15.60	15.74	15.33	3,968,700
13 Aug 2019	15.77	16.25	15.65	16.01	15.60	3,793,000
12 Aug 2019	15.75	15.95	15.47	15.84	15.43	4,412,000
09 Aug 2019	16.13	16.26	15.72	15.84	15.43	3,565,500
08 Aug 2019	16.22	16.32	15.89	16.20	15.78	4,507,100
07 Aug 2019	15.58	16.34	15.52	16.13	15.71	8,273,000
06 Aug 2019	15.25	15.87	15.08	15.82	15.41	9,475,300
05 Aug 2019	15.03	15.45	14.75	15.10	14.71	9,256,600
02 Aug 2019	14.23	15.83	13.91	15.34	14.94	20,655,600
01 Aug 2019	14.10	14.20	13.39	13.43	13.08	12,417,700
31 Jul 2019	14.26	14.60	14.08	14.19	13.82	8,235,400
30 Jul 2019	14.18	14.79	14.05	14.15	13.78	10,246,300
29 Jul 2019	14.20	14.44	14.00	14.17	13.80	10,765,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...