NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20239.009.068.598.638.635,265,421
07 Jun 20238.678.968.548.928.924,741,600
06 Jun 20238.608.868.558.678.676,407,900
05 Jun 20238.888.948.648.658.656,544,200
02 Jun 20238.358.858.358.788.7813,509,800
01 Jun 20238.318.368.028.208.2010,142,300
31 May 20238.738.748.258.318.3142,776,600
30 May 20238.648.878.558.818.816,302,100
30 May 20230.07 Dividend
26 May 20238.478.858.418.738.665,732,500
25 May 20238.608.748.408.468.395,575,000
24 May 20239.049.108.618.718.646,079,400
23 May 20238.949.268.899.028.955,788,800
22 May 20238.718.958.528.938.866,549,900
19 May 20238.998.998.658.698.626,649,400
18 May 20239.059.058.808.988.916,323,300
17 May 20238.829.128.739.018.9411,987,600
16 May 20239.009.288.738.758.6815,052,500
15 May 20239.279.329.139.289.215,386,500
12 May 20239.509.519.219.279.206,022,200
11 May 20239.449.569.319.509.425,006,400
10 May 202310.1110.149.379.519.436,832,000
09 May 202310.0210.069.689.999.916,902,600
08 May 202310.1810.2310.0010.1410.064,425,600
05 May 202310.1810.4810.0710.1110.038,480,400
04 May 20239.9910.069.759.819.737,191,200
03 May 202310.3510.539.9910.019.936,851,100
02 May 202310.8110.819.7710.3610.2810,579,500
01 May 202311.9612.0210.8010.8110.7213,732,500
28 Apr 202312.0512.3211.8012.1512.057,579,200
27 Apr 202311.8111.9611.5511.8811.7810,397,000
26 Apr 202311.8812.1211.7711.8611.764,017,100
25 Apr 202312.1112.1211.8711.9011.803,648,600
24 Apr 202312.2612.3312.1012.2412.143,587,400
21 Apr 202312.3412.3812.2012.2312.132,766,100
20 Apr 202312.4212.5312.2812.3112.213,272,000
19 Apr 202312.5912.5912.3812.5312.432,836,500
18 Apr 202312.6812.7412.5012.5712.472,555,700
17 Apr 202312.4312.6912.4112.6512.553,572,500
14 Apr 202312.4012.5912.2612.4212.322,559,800
13 Apr 202312.2812.3912.2112.3212.222,620,600
12 Apr 202312.7512.7512.2012.2112.113,566,000
11 Apr 202312.3112.7012.3012.5812.483,306,300
10 Apr 202312.1412.2111.9412.2112.113,031,700
06 Apr 202312.1512.2912.0412.1412.043,160,500
05 Apr 202312.0712.1511.8812.0411.943,450,800
04 Apr 202312.5012.5612.0012.1812.085,362,100
03 Apr 202312.4112.5612.3512.4512.354,398,400
31 Mar 202312.1912.4612.0612.4412.343,957,100
30 Mar 202312.2512.3612.0012.0411.942,997,800
29 Mar 202311.9912.1611.8912.1012.004,552,000
28 Mar 202311.7311.8711.6811.7911.703,841,700
27 Mar 202311.7811.8711.5211.7711.684,332,600
24 Mar 202311.4711.6611.3711.6311.545,023,600
23 Mar 202311.6011.7211.3711.5211.434,206,200
22 Mar 202311.6511.9911.5111.5211.435,053,100
21 Mar 202311.6411.7511.5311.6811.593,831,000
20 Mar 202311.4511.6711.2511.3911.304,228,600
17 Mar 202311.6511.6811.3411.3911.3011,540,700
16 Mar 202311.9512.1111.6811.7611.675,440,300
15 Mar 202312.0812.2311.7512.2012.105,139,500
14 Mar 202312.2412.4812.0612.1812.084,841,700
13 Mar 202312.0212.2611.7811.8211.736,300,500
10 Mar 202312.9512.9912.1512.2412.146,592,700
09 Mar 202313.4313.4513.0013.0212.924,212,300
08 Mar 202313.3813.5413.2313.4513.343,940,100
07 Mar 202313.4613.8213.2313.3613.256,172,200
06 Mar 202314.6014.6013.4513.4813.376,619,500
03 Mar 202314.5714.5814.3414.5314.417,939,800
02 Mar 202314.4314.4514.2114.3914.275,895,800
01 Mar 202314.6014.6014.2114.4414.324,072,700
28 Feb 202314.4814.7314.3814.6914.576,409,300
27 Feb 202314.7014.8114.3014.4214.306,426,600
27 Feb 20230.23 Dividend
24 Feb 202314.6114.7114.4114.5514.213,176,700
23 Feb 202314.6615.3914.6414.8214.477,414,000
22 Feb 202314.2514.4214.1214.1813.844,592,400
21 Feb 202314.7414.7414.1314.2713.935,650,300
17 Feb 202315.1915.2914.7714.9014.557,488,700
16 Feb 202314.8615.6114.7415.3014.945,060,500
15 Feb 202314.7615.0314.7615.0114.654,256,600
14 Feb 202314.7215.1014.5614.9014.556,128,100
13 Feb 202314.7014.8314.2514.7614.416,038,000
10 Feb 202313.9314.9513.4614.7714.4211,010,600
09 Feb 202315.2415.3614.4614.6014.256,312,400
08 Feb 202315.3915.5015.1015.1314.772,941,100
07 Feb 202315.4415.5515.1815.4115.042,818,500
06 Feb 202315.9215.9215.4415.5215.153,444,000
03 Feb 202316.2216.4116.0516.1215.743,215,400
02 Feb 202316.3216.7616.2616.4716.083,344,100
01 Feb 202315.9716.3615.7616.2015.822,980,400
31 Jan 202315.7415.9815.6315.9615.588,892,500
30 Jan 202315.6716.1015.6315.7215.353,578,100
27 Jan 202315.7616.1015.6715.8415.462,885,200
26 Jan 202315.8715.9415.6015.8215.452,562,100
25 Jan 202315.5715.8015.2915.7515.382,991,500
24 Jan 202315.9316.0015.6715.7515.383,711,100
23 Jan 202315.4116.2315.3415.9715.594,813,600
20 Jan 202314.8015.0814.7215.0514.693,321,700
19 Jan 202314.9715.0114.4714.8314.483,520,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...