NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202019.7519.8819.2119.2319.232,185,932
20 Feb 202019.8320.2219.7819.8919.893,323,000
19 Feb 202020.0920.2719.8019.9019.902,647,800
18 Feb 202020.0320.4619.7120.0220.023,006,700
14 Feb 202018.9320.6918.5520.1020.107,850,400
13 Feb 202019.6519.9119.4619.5219.524,622,500
12 Feb 202020.2320.3619.6619.6919.693,684,600
11 Feb 202020.2120.3420.0820.1720.172,340,300
10 Feb 202019.9320.2019.8520.1920.192,880,500
07 Feb 202020.1120.1419.8320.0620.062,763,000
06 Feb 202020.6820.8020.1620.2220.222,370,100
05 Feb 202020.1420.5420.0520.5320.533,676,000
04 Feb 202019.9920.0819.8019.9119.913,584,400
03 Feb 202019.6220.0119.5619.7119.712,841,400
31 Jan 202019.9820.0019.4119.5319.535,176,300
30 Jan 202019.7920.0119.5620.0020.002,422,900
29 Jan 202020.2120.2419.8419.8619.862,448,300
28 Jan 202019.7420.1319.5020.1020.103,021,800
27 Jan 202019.4019.8219.3519.6019.602,902,100
24 Jan 202020.1120.1819.7319.8919.891,479,300
23 Jan 202019.9820.2319.6520.1620.161,845,200
22 Jan 202020.0620.2320.0320.0920.091,803,400
21 Jan 202019.5320.0819.5320.0520.053,623,700
17 Jan 202020.3020.4920.1920.2620.262,712,600
16 Jan 202020.0420.2319.8820.2120.212,708,400
15 Jan 202019.8820.2219.7419.8219.823,610,900
14 Jan 202019.5220.0519.4019.9819.983,991,600
13 Jan 202019.3119.6019.0419.5719.572,514,100
10 Jan 202019.2319.3519.1219.2419.242,339,300
09 Jan 202019.3119.3219.0519.1619.163,903,500
08 Jan 202019.0719.2718.9519.2019.202,967,000
07 Jan 202018.9519.1518.7319.0019.003,362,600
06 Jan 202018.5218.9318.4418.9018.903,492,000
03 Jan 202018.7818.8518.5018.6618.663,206,800
02 Jan 202019.4319.4418.8719.0819.083,998,300
31 Dec 201919.1219.4519.1119.2219.222,165,200
30 Dec 201919.2219.2719.0219.1219.121,502,600
27 Dec 201919.1619.3219.0719.2319.232,346,800
26 Dec 201919.4119.5119.0119.0919.091,836,500
24 Dec 201919.3319.4119.2019.3919.39884,400
23 Dec 201919.8419.9019.2919.3419.343,397,600
20 Dec 201918.8719.9918.8219.8619.8612,935,100
19 Dec 201918.5119.0218.2618.9518.956,113,800
18 Dec 201918.9218.9518.4718.5718.574,100,000
17 Dec 201918.4518.9518.4518.9218.923,885,400
16 Dec 201919.3019.3918.3818.4118.414,693,000
13 Dec 201919.5119.5118.9819.2119.212,447,600
12 Dec 201919.1319.4919.1119.4419.442,765,000
11 Dec 201918.7919.1618.7519.0419.042,917,400
10 Dec 201919.1519.2118.8218.8318.832,852,300
09 Dec 201919.0819.1918.9619.1319.132,016,800
06 Dec 201918.9119.3318.8719.0519.053,358,200
05 Dec 201918.9018.9018.6218.7318.732,017,300
04 Dec 201918.7119.0518.6518.9118.914,010,000
03 Dec 201918.9318.9718.6018.6318.633,154,200
02 Dec 201919.2519.3919.0819.1819.182,671,900
29 Nov 201919.1519.4619.1519.2219.221,369,600
27 Nov 201918.8419.2918.7419.2819.282,427,000
26 Nov 201918.9719.0818.7218.8318.834,758,900
26 Nov 20190.23 Dividend
25 Nov 201919.1519.3419.0519.2819.054,280,100
22 Nov 201919.2119.2618.9419.0018.774,287,500
21 Nov 201919.2719.3519.1319.1918.962,982,200
20 Nov 201919.5519.5819.1319.2919.062,004,000
19 Nov 201919.6719.7019.4219.5619.331,911,600
18 Nov 201919.6719.8219.5019.6419.412,676,000
15 Nov 201919.9219.9319.4619.7419.502,948,100
14 Nov 201920.0620.2019.9219.9619.722,121,500
13 Nov 201919.8220.1019.6620.0919.853,421,600
12 Nov 201919.6520.0419.5319.8319.593,460,100
11 Nov 201920.0820.1219.3219.5219.293,796,400
08 Nov 201920.1020.4719.9320.3720.133,583,700
07 Nov 201920.1920.2919.9320.0419.804,593,700
06 Nov 201919.9620.2819.7720.1319.893,428,500
05 Nov 201920.9520.9919.8819.9719.735,838,100
04 Nov 201920.4220.9019.5320.8620.617,143,800
01 Nov 201919.8620.8019.1920.6020.3511,942,900
31 Oct 201919.1019.1718.7618.9718.745,377,500
30 Oct 201918.9219.2718.9219.2218.994,080,200
29 Oct 201919.3819.4218.9819.1718.945,225,900
28 Oct 201919.7719.8519.4219.4819.253,924,300
25 Oct 201919.4919.8519.4519.6519.425,794,600
24 Oct 201919.4219.5619.2119.4519.224,336,900
23 Oct 201919.7419.7619.4019.4819.253,288,500
22 Oct 201919.7119.9519.2019.7119.474,051,800
21 Oct 201919.6020.0019.4919.9219.684,795,600
18 Oct 201918.9419.5618.9219.4019.174,584,600
17 Oct 201919.4919.5018.8819.0718.843,575,000
16 Oct 201919.1319.4419.0519.3519.124,088,100
15 Oct 201919.2619.3218.9919.1718.943,157,800
14 Oct 201918.8319.2518.8219.2319.002,678,500
11 Oct 201919.0319.2718.8418.9518.723,429,900
10 Oct 201918.7918.9418.6318.8518.632,854,500
09 Oct 201918.5818.9718.5318.7918.573,701,100
08 Oct 201918.5618.7318.3018.4818.264,751,900
07 Oct 201918.5318.7418.3518.5918.374,701,400
04 Oct 201918.1418.5518.0618.5418.322,758,000
03 Oct 201917.7218.1417.5518.1217.905,831,900
02 Oct 201918.5018.5017.7117.7917.585,013,500
01 Oct 201918.7419.1218.5818.6218.406,114,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...