Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,349.46 +133.16 (+0.63%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 19.48 | 20.17 | 19.31 | 20.03 | 20.03 | 5,230,900 |
| 23 Jun 2022 | 18.32 | 19.52 | 18.32 | 19.46 | 19.46 | 4,650,600 |
| 22 Jun 2022 | 17.92 | 18.43 | 17.84 | 18.27 | 18.27 | 3,804,900 |
| 21 Jun 2022 | 18.31 | 18.55 | 18.18 | 18.31 | 18.31 | 5,520,300 |
| 17 Jun 2022 | 17.83 | 18.25 | 17.77 | 18.11 | 18.11 | 7,368,300 |
| 16 Jun 2022 | 18.40 | 18.41 | 17.40 | 17.86 | 17.86 | 5,549,200 |
| 15 Jun 2022 | 18.64 | 19.04 | 18.52 | 18.72 | 18.72 | 4,933,600 |
| 14 Jun 2022 | 18.65 | 18.69 | 18.22 | 18.47 | 18.47 | 6,018,400 |
| 13 Jun 2022 | 18.91 | 19.00 | 18.41 | 18.64 | 18.64 | 3,282,800 |
| 10 Jun 2022 | 19.59 | 19.77 | 19.13 | 19.14 | 19.14 | 3,435,000 |
| 09 Jun 2022 | 20.45 | 20.57 | 19.92 | 19.98 | 19.98 | 3,631,000 |
| 08 Jun 2022 | 21.00 | 21.00 | 20.36 | 20.58 | 20.58 | 2,043,300 |
| 07 Jun 2022 | 21.05 | 21.17 | 20.38 | 21.14 | 21.14 | 2,886,800 |
| 06 Jun 2022 | 21.21 | 21.50 | 20.91 | 21.39 | 21.39 | 1,800,200 |
| 03 Jun 2022 | 21.45 | 21.60 | 21.07 | 21.12 | 21.12 | 1,695,400 |
| 02 Jun 2022 | 21.48 | 21.62 | 21.10 | 21.57 | 21.57 | 2,415,400 |
| 01 Jun 2022 | 21.61 | 21.82 | 20.86 | 21.49 | 21.49 | 3,673,500 |
| 31 May 2022 | 21.66 | 21.86 | 21.28 | 21.44 | 21.44 | 9,224,600 |
| 27 May 2022 | 20.78 | 21.88 | 20.78 | 21.88 | 21.88 | 3,054,800 |
| 27 May 2022 | 0.23 Dividend | |||||
| 26 May 2022 | 20.44 | 21.70 | 20.42 | 21.21 | 20.98 | 4,935,800 |
| 25 May 2022 | 18.78 | 20.40 | 18.70 | 20.36 | 20.14 | 5,165,700 |
| 24 May 2022 | 19.38 | 19.38 | 18.67 | 18.83 | 18.63 | 4,479,900 |
| 23 May 2022 | 19.56 | 19.84 | 19.39 | 19.59 | 19.38 | 2,957,000 |
| 20 May 2022 | 19.64 | 19.67 | 18.90 | 19.45 | 19.24 | 4,389,500 |
| 19 May 2022 | 20.50 | 20.50 | 19.51 | 19.67 | 19.46 | 4,777,800 |
| 18 May 2022 | 22.74 | 22.74 | 20.63 | 20.67 | 20.45 | 4,983,800 |
| 17 May 2022 | 22.75 | 23.12 | 22.62 | 23.07 | 22.82 | 2,080,300 |
| 16 May 2022 | 22.67 | 22.75 | 22.22 | 22.59 | 22.35 | 1,631,600 |
| 13 May 2022 | 22.17 | 22.83 | 22.09 | 22.69 | 22.44 | 2,378,200 |
| 12 May 2022 | 21.78 | 22.30 | 21.72 | 22.17 | 21.93 | 2,407,500 |
| 11 May 2022 | 22.46 | 23.07 | 21.74 | 21.79 | 21.55 | 3,256,200 |
| 10 May 2022 | 24.48 | 24.48 | 22.60 | 22.62 | 22.37 | 5,527,900 |
| 09 May 2022 | 22.15 | 24.70 | 22.05 | 24.26 | 24.00 | 12,023,100 |
| 06 May 2022 | 22.42 | 22.69 | 22.22 | 22.48 | 22.24 | 2,740,400 |
| 05 May 2022 | 23.05 | 23.16 | 22.34 | 22.59 | 22.35 | 3,027,100 |
| 04 May 2022 | 23.37 | 23.39 | 22.61 | 23.28 | 23.03 | 3,284,800 |
| 03 May 2022 | 22.60 | 23.55 | 22.39 | 23.41 | 23.16 | 4,835,000 |
| 02 May 2022 | 23.30 | 23.45 | 22.02 | 22.43 | 22.19 | 3,955,000 |
| 29 Apr 2022 | 23.16 | 24.20 | 23.07 | 23.15 | 22.90 | 4,275,500 |
| 28 Apr 2022 | 22.70 | 23.11 | 22.49 | 23.03 | 22.78 | 3,027,800 |
| 27 Apr 2022 | 22.61 | 22.81 | 22.26 | 22.57 | 22.33 | 2,146,300 |
| 26 Apr 2022 | 23.11 | 23.36 | 22.62 | 22.63 | 22.38 | 2,285,900 |
| 25 Apr 2022 | 22.66 | 23.30 | 22.31 | 23.27 | 23.02 | 2,364,300 |
| 22 Apr 2022 | 23.20 | 23.21 | 22.67 | 22.72 | 22.47 | 1,851,500 |
| 21 Apr 2022 | 23.29 | 23.51 | 23.24 | 23.36 | 23.11 | 1,758,200 |
| 20 Apr 2022 | 23.00 | 23.41 | 22.99 | 23.21 | 22.96 | 1,877,000 |
| 19 Apr 2022 | 22.59 | 22.97 | 22.50 | 22.87 | 22.62 | 1,902,200 |
| 18 Apr 2022 | 22.26 | 22.65 | 22.26 | 22.50 | 22.26 | 2,200,900 |
| 14 Apr 2022 | 22.52 | 22.73 | 22.34 | 22.41 | 22.17 | 1,892,500 |
| 13 Apr 2022 | 22.06 | 22.51 | 22.00 | 22.46 | 22.22 | 2,174,000 |
| 12 Apr 2022 | 22.22 | 22.64 | 22.07 | 22.25 | 22.01 | 2,239,900 |
| 11 Apr 2022 | 22.08 | 22.63 | 21.97 | 22.18 | 21.94 | 2,754,400 |
| 08 Apr 2022 | 22.15 | 22.28 | 21.70 | 22.10 | 21.86 | 2,322,400 |
| 07 Apr 2022 | 21.89 | 21.98 | 21.20 | 21.81 | 21.57 | 4,231,500 |
| 06 Apr 2022 | 21.34 | 21.99 | 21.28 | 21.88 | 21.64 | 4,793,700 |
| 05 Apr 2022 | 21.64 | 22.03 | 21.35 | 21.49 | 21.26 | 3,974,600 |
| 04 Apr 2022 | 21.31 | 21.83 | 21.02 | 21.75 | 21.51 | 2,577,600 |
| 01 Apr 2022 | 21.50 | 21.63 | 20.88 | 21.40 | 21.17 | 3,638,600 |
| 31 Mar 2022 | 22.02 | 22.15 | 21.38 | 21.41 | 21.18 | 4,432,000 |
| 30 Mar 2022 | 22.65 | 22.68 | 22.00 | 22.23 | 21.99 | 2,561,200 |
| 29 Mar 2022 | 22.51 | 22.94 | 22.50 | 22.81 | 22.56 | 2,077,400 |
| 28 Mar 2022 | 22.19 | 22.32 | 21.95 | 22.20 | 21.96 | 1,847,600 |
| 25 Mar 2022 | 21.86 | 22.73 | 21.84 | 22.31 | 22.07 | 2,272,700 |
| 24 Mar 2022 | 21.95 | 22.11 | 21.70 | 21.88 | 21.64 | 2,228,100 |
| 23 Mar 2022 | 22.11 | 22.20 | 21.96 | 21.99 | 21.75 | 1,913,200 |
| 22 Mar 2022 | 22.41 | 22.54 | 22.08 | 22.23 | 21.99 | 2,019,100 |
| 21 Mar 2022 | 22.44 | 22.78 | 22.05 | 22.23 | 21.99 | 1,805,100 |
| 18 Mar 2022 | 22.42 | 22.52 | 21.92 | 22.39 | 22.15 | 5,818,600 |
| 17 Mar 2022 | 22.23 | 22.71 | 21.93 | 22.70 | 22.45 | 1,813,600 |
| 16 Mar 2022 | 22.17 | 22.53 | 21.97 | 22.47 | 22.23 | 2,808,800 |
| 15 Mar 2022 | 21.47 | 21.96 | 21.44 | 21.94 | 21.70 | 2,623,100 |
| 14 Mar 2022 | 21.75 | 21.87 | 21.13 | 21.38 | 21.15 | 2,802,500 |
| 11 Mar 2022 | 22.13 | 22.21 | 21.56 | 21.58 | 21.35 | 1,929,500 |
| 10 Mar 2022 | 22.17 | 22.23 | 21.65 | 21.96 | 21.72 | 3,037,800 |
| 09 Mar 2022 | 22.62 | 23.05 | 22.56 | 22.57 | 22.33 | 2,497,700 |
| 08 Mar 2022 | 22.13 | 22.92 | 21.89 | 22.12 | 21.88 | 3,150,400 |
| 07 Mar 2022 | 22.89 | 22.99 | 22.04 | 22.05 | 21.81 | 3,484,500 |
| 04 Mar 2022 | 23.48 | 23.68 | 22.93 | 23.15 | 22.90 | 3,497,000 |
| 03 Mar 2022 | 23.80 | 23.99 | 23.53 | 23.82 | 23.56 | 2,509,600 |
| 02 Mar 2022 | 22.92 | 23.82 | 22.87 | 23.68 | 23.42 | 3,384,800 |
| 01 Mar 2022 | 23.60 | 23.80 | 22.68 | 22.87 | 22.62 | 3,164,800 |
| 28 Feb 2022 | 23.77 | 24.02 | 23.52 | 23.75 | 23.49 | 4,124,800 |
| 25 Feb 2022 | 23.69 | 24.32 | 23.54 | 24.08 | 23.82 | 3,560,600 |
| 25 Feb 2022 | 0.23 Dividend | |||||
| 24 Feb 2022 | 23.87 | 24.21 | 23.45 | 23.88 | 23.39 | 4,343,700 |
| 23 Feb 2022 | 25.18 | 25.20 | 24.35 | 24.42 | 23.92 | 4,595,000 |
| 22 Feb 2022 | 25.77 | 25.85 | 24.85 | 25.11 | 24.60 | 4,735,400 |
| 18 Feb 2022 | 25.88 | 26.18 | 25.58 | 25.86 | 25.33 | 3,486,900 |
| 17 Feb 2022 | 25.76 | 26.34 | 25.58 | 25.92 | 25.39 | 3,589,400 |
| 16 Feb 2022 | 25.97 | 26.45 | 25.70 | 26.01 | 25.48 | 3,749,600 |
| 15 Feb 2022 | 25.10 | 26.09 | 25.08 | 26.05 | 25.52 | 5,267,000 |
| 14 Feb 2022 | 24.52 | 25.09 | 24.26 | 24.92 | 24.41 | 5,187,100 |
| 11 Feb 2022 | 22.67 | 25.12 | 22.50 | 24.39 | 23.89 | 8,209,400 |
| 10 Feb 2022 | 22.65 | 22.85 | 21.81 | 21.96 | 21.51 | 6,184,900 |
| 09 Feb 2022 | 22.44 | 22.94 | 22.44 | 22.78 | 22.32 | 3,304,900 |
| 08 Feb 2022 | 22.06 | 22.40 | 21.88 | 22.36 | 21.90 | 2,485,300 |
| 07 Feb 2022 | 21.37 | 22.20 | 21.17 | 21.96 | 21.51 | 5,059,500 |
| 04 Feb 2022 | 23.13 | 23.13 | 21.17 | 21.33 | 20.90 | 11,503,100 |
| 03 Feb 2022 | 23.50 | 23.57 | 23.27 | 23.32 | 22.84 | 4,038,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
