Mail

NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	9.00	9.07	8.59	8.63	8.63	5,393,000
07 June 2023	8.67	8.96	8.54	8.92	8.92	4,741,600
06 June 2023	8.60	8.86	8.55	8.67	8.67	6,407,900
05 June 2023	8.88	8.94	8.64	8.65	8.65	6,544,200
02 June 2023	8.35	8.85	8.35	8.78	8.78	13,509,800
01 June 2023	8.31	8.36	8.02	8.20	8.20	10,142,300
31 May 2023	8.73	8.74	8.25	8.31	8.31	42,776,600
30 May 2023	8.64	8.87	8.55	8.81	8.81	6,302,100
30 May 2023	0.07 Dividend
26 May 2023	8.47	8.85	8.41	8.73	8.66	5,732,500
25 May 2023	8.60	8.74	8.40	8.46	8.39	5,575,000
24 May 2023	9.04	9.10	8.61	8.71	8.64	6,079,400
23 May 2023	8.94	9.26	8.89	9.02	8.95	5,788,800
22 May 2023	8.71	8.95	8.52	8.93	8.86	6,549,900
19 May 2023	8.99	8.99	8.65	8.69	8.62	6,649,400
18 May 2023	9.05	9.05	8.80	8.98	8.91	6,323,300
17 May 2023	8.82	9.12	8.73	9.01	8.94	11,987,600
16 May 2023	9.00	9.28	8.73	8.75	8.68	15,052,500
15 May 2023	9.27	9.32	9.13	9.28	9.21	5,386,500
12 May 2023	9.50	9.51	9.21	9.27	9.20	6,022,200
11 May 2023	9.44	9.56	9.31	9.50	9.42	5,006,400
10 May 2023	10.11	10.14	9.37	9.51	9.43	6,832,000
09 May 2023	10.02	10.06	9.68	9.99	9.91	6,902,600
08 May 2023	10.18	10.23	10.00	10.14	10.06	4,425,600
05 May 2023	10.18	10.48	10.07	10.11	10.03	8,480,400
04 May 2023	9.99	10.06	9.75	9.81	9.73	7,191,200
03 May 2023	10.35	10.53	9.99	10.01	9.93	6,851,100
02 May 2023	10.81	10.81	9.77	10.36	10.28	10,579,500
01 May 2023	11.96	12.02	10.80	10.81	10.72	13,732,500
28 Apr 2023	12.05	12.32	11.80	12.15	12.05	7,579,200
27 Apr 2023	11.81	11.96	11.55	11.88	11.78	10,397,000
26 Apr 2023	11.88	12.12	11.77	11.86	11.76	4,017,100
25 Apr 2023	12.11	12.12	11.87	11.90	11.80	3,648,600
24 Apr 2023	12.26	12.33	12.10	12.24	12.14	3,587,400
21 Apr 2023	12.34	12.38	12.20	12.23	12.13	2,766,100
20 Apr 2023	12.42	12.53	12.28	12.31	12.21	3,272,000
19 Apr 2023	12.59	12.59	12.38	12.53	12.43	2,836,500
18 Apr 2023	12.68	12.74	12.50	12.57	12.47	2,555,700
17 Apr 2023	12.43	12.69	12.41	12.65	12.55	3,572,500
14 Apr 2023	12.40	12.59	12.26	12.42	12.32	2,559,800
13 Apr 2023	12.28	12.39	12.21	12.32	12.22	2,620,600
12 Apr 2023	12.75	12.75	12.20	12.21	12.11	3,566,000
11 Apr 2023	12.31	12.70	12.30	12.58	12.48	3,306,300
10 Apr 2023	12.14	12.21	11.94	12.21	12.11	3,031,700
06 Apr 2023	12.15	12.29	12.04	12.14	12.04	3,160,500
05 Apr 2023	12.07	12.15	11.88	12.04	11.94	3,450,800
04 Apr 2023	12.50	12.56	12.00	12.18	12.08	5,362,100
03 Apr 2023	12.41	12.56	12.35	12.45	12.35	4,398,400
31 Mar 2023	12.19	12.46	12.06	12.44	12.34	3,957,100
30 Mar 2023	12.25	12.36	12.00	12.04	11.94	2,997,800
29 Mar 2023	11.99	12.16	11.89	12.10	12.00	4,552,000
28 Mar 2023	11.73	11.87	11.68	11.79	11.70	3,841,700
27 Mar 2023	11.78	11.87	11.52	11.77	11.68	4,332,600
24 Mar 2023	11.47	11.66	11.37	11.63	11.54	5,023,600
23 Mar 2023	11.60	11.72	11.37	11.52	11.43	4,206,200
22 Mar 2023	11.65	11.99	11.51	11.52	11.43	5,053,100
21 Mar 2023	11.64	11.75	11.53	11.68	11.59	3,831,000
20 Mar 2023	11.45	11.67	11.25	11.39	11.30	4,228,600
17 Mar 2023	11.65	11.68	11.34	11.39	11.30	11,540,700
16 Mar 2023	11.95	12.11	11.68	11.76	11.67	5,440,300
15 Mar 2023	12.08	12.23	11.75	12.20	12.10	5,139,500
14 Mar 2023	12.24	12.48	12.06	12.18	12.08	4,841,700
13 Mar 2023	12.02	12.26	11.78	11.82	11.73	6,300,500
10 Mar 2023	12.95	12.99	12.15	12.24	12.14	6,592,700
09 Mar 2023	13.43	13.45	13.00	13.02	12.92	4,212,300
08 Mar 2023	13.38	13.54	13.23	13.45	13.34	3,940,100
07 Mar 2023	13.46	13.82	13.23	13.36	13.25	6,172,200
06 Mar 2023	14.60	14.60	13.45	13.48	13.37	6,619,500
03 Mar 2023	14.57	14.58	14.34	14.53	14.41	7,939,800
02 Mar 2023	14.43	14.45	14.21	14.39	14.27	5,895,800
01 Mar 2023	14.60	14.60	14.21	14.44	14.32	4,072,700
28 Feb 2023	14.48	14.73	14.38	14.69	14.57	6,409,300
27 Feb 2023	14.70	14.81	14.30	14.42	14.30	6,426,600
27 Feb 2023	0.23 Dividend
24 Feb 2023	14.61	14.71	14.41	14.55	14.21	3,176,700
23 Feb 2023	14.66	15.39	14.64	14.82	14.47	7,414,000
22 Feb 2023	14.25	14.42	14.12	14.18	13.84	4,592,400
21 Feb 2023	14.74	14.74	14.13	14.27	13.93	5,650,300
17 Feb 2023	15.19	15.29	14.77	14.90	14.55	7,488,700
16 Feb 2023	14.86	15.61	14.74	15.30	14.94	5,060,500
15 Feb 2023	14.76	15.03	14.76	15.01	14.65	4,256,600
14 Feb 2023	14.72	15.10	14.56	14.90	14.55	6,128,100
13 Feb 2023	14.70	14.83	14.25	14.76	14.41	6,038,000
10 Feb 2023	13.93	14.95	13.46	14.77	14.42	11,010,600
09 Feb 2023	15.24	15.36	14.46	14.60	14.25	6,312,400
08 Feb 2023	15.39	15.50	15.10	15.13	14.77	2,941,100
07 Feb 2023	15.44	15.55	15.18	15.41	15.04	2,818,500
06 Feb 2023	15.92	15.92	15.44	15.52	15.15	3,444,000
03 Feb 2023	16.22	16.41	16.05	16.12	15.74	3,215,400
02 Feb 2023	16.32	16.76	16.26	16.47	16.08	3,344,100
01 Feb 2023	15.97	16.36	15.76	16.20	15.82	2,980,400
31 Jan 2023	15.74	15.98	15.63	15.96	15.58	8,892,500
30 Jan 2023	15.67	16.10	15.63	15.72	15.35	3,578,100
27 Jan 2023	15.76	16.10	15.67	15.84	15.46	2,885,200
26 Jan 2023	15.87	15.94	15.60	15.82	15.45	2,562,100
25 Jan 2023	15.57	15.80	15.29	15.75	15.38	2,991,500
24 Jan 2023	15.93	16.00	15.67	15.75	15.38	3,711,100
23 Jan 2023	15.41	16.23	15.34	15.97	15.59	4,813,600
20 Jan 2023	14.80	15.08	14.72	15.05	14.69	3,321,700
19 Jan 2023	14.97	15.01	14.47	14.83	14.48	3,520,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...