Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Newell Brands Inc. (NWL)

Compare
4.7201
-0.0099
(-0.21%)
As of 12:36:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20254.70004.80004.64004.72014.72012,710,568
Apr 15, 20254.91005.00004.66004.73004.73009,191,500
Apr 14, 20254.86005.09004.85004.99004.990010,652,700
Apr 11, 20254.51004.75004.44004.72004.720011,219,300
Apr 10, 20255.04005.04004.44004.55004.55008,928,100
Apr 9, 20254.40005.12004.22005.05005.050015,866,400
Apr 8, 20255.07005.12004.43004.48004.480013,451,700
Apr 7, 20254.90005.24004.64004.89004.890017,317,500
Apr 4, 20255.22005.28004.83005.12005.120013,389,300
Apr 3, 20256.00006.10005.44005.47005.470010,613,100
Apr 2, 20256.11006.29006.10006.27006.27007,011,600
Apr 1, 20256.17006.26006.09006.18006.18005,458,800
Mar 31, 20256.26006.29006.06006.20006.20008,863,500
Mar 28, 20256.47006.48006.29006.39006.39004,736,900
Mar 27, 20256.48006.52006.39006.51006.51004,174,600
Mar 26, 20256.56006.61006.43006.49006.49003,914,900
Mar 25, 20256.73006.82006.54006.58006.58005,921,300
Mar 24, 20256.54006.75006.49006.73006.73006,729,900
Mar 21, 20256.43006.53006.40006.45006.45009,786,700
Mar 20, 20256.48006.65006.44006.54006.54006,051,600
Mar 19, 20256.49006.60006.42006.56006.56006,522,900
Mar 18, 20256.59006.60006.37006.51006.51005,406,300
Mar 17, 20256.57006.69006.50006.64006.64004,907,300
Mar 14, 20256.63006.66006.48006.55006.550010,844,200
Mar 13, 20256.57006.61006.29006.51006.510010,056,100
Mar 12, 20256.58006.64006.33006.58006.580011,595,500
Mar 11, 20256.71006.79006.44006.54006.540010,289,400
Mar 10, 20256.67007.02006.61006.73006.73009,856,400
Mar 7, 20256.65006.81006.53006.75006.75008,279,700
Mar 6, 20256.53006.71006.46006.69006.690010,353,300
Mar 5, 20256.40006.72006.40006.69006.69009,494,400
Mar 4, 20256.14006.47006.12006.36006.36009,613,500
Mar 3, 20256.44006.68006.24006.27006.270010,208,200
Feb 28, 2025 0.0700 Dividend
Feb 28, 20256.36006.49006.26006.42006.420017,030,500
Feb 27, 20256.63006.63006.37006.37006.300020,568,900
Feb 26, 20256.82006.92006.60006.66006.586817,688,100
Feb 25, 20256.46006.85006.46006.77006.695617,326,600
Feb 24, 20256.80006.80006.44006.45006.379115,010,500
Feb 21, 20256.80006.91006.72006.80006.72539,815,200
Feb 20, 20256.88006.93006.75006.80006.72538,205,000
Feb 19, 20256.80007.02006.77006.93006.853812,069,500
Feb 18, 20257.00007.07006.83006.87006.79457,603,300
Feb 14, 20257.00007.15007.00007.06006.98246,666,100
Feb 13, 20257.09007.15007.00007.01006.93307,824,000
Feb 12, 20257.20007.24007.00007.09007.01218,950,800
Feb 11, 20256.92007.53006.86007.33007.249514,452,300
Feb 10, 20257.39007.39006.74007.01006.933017,924,900
Feb 7, 20257.68007.73006.87007.13007.051634,581,400
Feb 6, 20259.830010.01009.58009.69009.58357,895,700
Feb 5, 20259.77009.84009.60009.70009.59346,359,600
Feb 4, 20259.64009.85009.57009.69009.583511,358,100
Feb 3, 20259.76009.88009.48009.59009.48467,286,600
Jan 31, 202510.410010.49009.95009.96009.85055,968,900
Jan 30, 202510.310010.560010.300010.460010.34514,068,200
Jan 29, 202510.400010.400010.160010.290010.17694,156,900
Jan 28, 202510.600010.720010.380010.400010.28574,256,700
Jan 27, 202510.650010.850010.500010.590010.47367,935,100
Jan 24, 202510.400010.700010.270010.660010.54297,619,700
Jan 23, 202510.110010.43009.980010.410010.29563,995,600
Jan 22, 202510.270010.320010.090010.160010.04844,691,400
Jan 21, 202510.160010.320010.140010.240010.12753,529,900
Jan 17, 202510.250010.370010.080010.120010.00884,361,600
Jan 16, 20259.890010.17009.820010.160010.04846,658,500
Jan 15, 202510.200010.25009.85009.98009.87035,451,800
Jan 14, 20259.840010.00009.58009.87009.76157,272,500
Jan 13, 20259.67009.73009.38009.71009.60335,499,100
Jan 10, 20259.67009.98009.61009.76009.65275,105,800
Jan 8, 20259.960010.02009.69009.84009.73195,240,300
Jan 7, 202510.260010.32009.950010.05009.93965,112,400
Jan 6, 202510.010010.340010.000010.170010.05824,700,500
Jan 3, 20259.930010.03009.72009.99009.88023,695,800
Jan 2, 202510.070010.19009.87009.98009.87033,535,700
Dec 31, 202410.020010.18009.90009.96009.85053,645,800
Dec 30, 202410.150010.15009.860010.00009.89013,799,900
Dec 27, 202410.170010.370010.140010.280010.16705,707,800
Dec 26, 202410.050010.290010.050010.190010.07804,876,900
Dec 24, 202410.050010.18009.970010.170010.05821,671,700
Dec 23, 20249.940010.18009.940010.05009.93964,602,900
Dec 20, 20249.900010.15009.800010.02009.90997,376,500
Dec 19, 202410.160010.36009.74009.91009.80117,827,700
Dec 18, 202410.500010.690010.110010.130010.01875,474,600
Dec 17, 202410.750010.780010.470010.500010.38466,013,200
Dec 16, 202410.950011.100010.820010.840010.72094,126,800
Dec 13, 202411.370011.450010.670011.010010.88906,116,300
Dec 12, 202411.360011.540011.290011.450011.32425,534,100
Dec 11, 202411.730011.780011.340011.430011.30448,572,100
Dec 10, 202411.420011.680011.260011.630011.50226,975,500
Dec 9, 202410.710011.580010.560011.510011.383513,010,800
Dec 6, 202410.240010.450010.150010.310010.19677,024,900
Dec 5, 202410.050010.07009.81009.93009.82094,350,500
Dec 4, 20249.710010.18009.630010.08009.96927,978,000
Dec 3, 20249.77009.82009.50009.71009.60334,891,500
Dec 2, 20249.60009.81009.52009.76009.65276,410,200
Nov 29, 2024 0.0700 Dividend
Nov 29, 20249.60009.72009.51009.59009.48462,440,300
Nov 27, 20249.47009.64009.40009.56009.38573,171,600
Nov 26, 20249.51009.58009.29009.34009.16975,946,800
Nov 25, 20249.27009.72009.27009.62009.44468,918,700
Nov 22, 20248.99009.23008.96009.12008.95374,961,700
Nov 21, 20248.73008.97008.73008.94008.777010,358,500
Nov 20, 20249.19009.40008.82008.84008.67885,713,100
Nov 19, 20248.76008.94008.73008.82008.65921,715,000
Nov 18, 20248.83008.91008.70008.89008.72792,829,400
Nov 15, 20248.92008.98008.74008.80008.63964,040,100
Nov 14, 20249.20009.32008.93008.96008.79673,041,900
Nov 13, 20249.23009.28008.91009.08008.91453,151,400
Nov 12, 20249.25009.36009.16009.18009.01264,897,700
Nov 11, 20249.42009.50009.22009.32009.15014,042,400
Nov 8, 20249.02009.27008.84009.22009.05195,572,900
Nov 7, 20248.86009.25008.86009.11008.94396,486,500
Nov 6, 20249.20009.29008.74008.82008.65925,995,900
Nov 5, 20248.68009.01008.63008.85008.68873,921,000
Nov 4, 20248.79008.98008.69008.74008.58074,953,300
Nov 1, 20248.75009.00008.74008.79008.62986,698,600
Oct 31, 20248.84008.91008.72008.80008.63966,623,900
Oct 30, 20248.91009.05008.80008.97008.80657,991,300
Oct 29, 20249.36009.39008.96008.99008.82616,998,900
Oct 28, 20248.89009.68008.75009.53009.356311,579,600
Oct 25, 20248.68009.13008.20008.73008.570821,253,400
Oct 24, 20247.36007.52007.17007.18007.04917,281,500
Oct 23, 20247.50007.53007.30007.32007.18665,143,000
Oct 22, 20247.72007.72007.49007.53007.39277,136,400
Oct 21, 20247.88007.99007.70007.72007.57936,126,500
Oct 18, 20247.65007.92007.60007.87007.72655,391,700
Oct 17, 20247.72007.75007.53007.68007.54005,508,000
Oct 16, 20247.55007.74007.49007.73007.58914,742,700
Oct 15, 20247.44007.60007.41007.49007.35354,261,300
Oct 14, 20247.54007.56007.33007.47007.333811,362,100
Oct 11, 20247.54007.62007.48007.60007.46143,081,900
Oct 10, 20247.44007.66007.41007.51007.37313,857,000
Oct 9, 20247.36007.69007.36007.41007.27494,257,900
Oct 8, 20247.27007.40007.17007.35007.21603,648,600
Oct 7, 20247.41007.43007.25007.32007.18664,037,300
Oct 4, 20247.47007.53007.31007.48007.34362,365,500
Oct 3, 20247.42007.44007.25007.35007.21603,614,900
Oct 2, 20247.52007.61007.45007.50007.36333,511,800
Oct 1, 20247.70007.75007.50007.53007.39273,854,300
Sep 30, 20247.59007.74007.56007.68007.54005,394,600
Sep 27, 20247.61007.78007.56007.63007.49094,967,300
Sep 26, 20247.15007.54007.15007.47007.33387,269,800
Sep 25, 20247.07007.12006.96007.02006.89209,642,800
Sep 24, 20247.27007.31006.98007.08006.95096,479,800
Sep 23, 20247.51007.51007.04007.25007.117811,399,300
Sep 20, 20247.40007.49007.27007.44007.304462,965,300
Sep 19, 20247.56007.63007.38007.48007.34366,975,700
Sep 18, 20247.45007.50007.23007.33007.19645,719,400
Sep 17, 20247.82007.82007.43007.47007.33385,462,700
Sep 16, 20247.87007.97007.69007.73007.58914,945,900
Sep 13, 20247.56007.88007.52007.83007.68736,607,300
Sep 12, 20247.29007.45007.21007.43007.29454,750,600
Sep 11, 20247.05007.32007.00007.29007.15715,764,600
Sep 10, 20247.06007.14006.85007.08006.95095,872,700
Sep 9, 20247.54007.55007.10007.10006.97068,378,300
Sep 6, 20247.58007.66007.50007.61007.47135,481,600
Sep 5, 20247.51007.81007.37007.60007.46148,368,200
Sep 4, 20247.22007.70007.19007.53007.39277,351,900
Sep 3, 20247.06007.29007.01007.22007.08845,805,100
Aug 30, 2024 0.0700 Dividend
Aug 30, 20247.23007.29007.05007.09006.96075,369,000
Aug 29, 20247.13007.33007.08007.24007.03935,072,200
Aug 28, 20247.05007.32007.02007.13006.93235,758,900
Aug 27, 20247.22007.26007.01007.14006.94214,381,900
Aug 26, 20247.51007.60007.24007.25007.04904,527,000
Aug 23, 20247.29007.54007.18007.40007.19484,835,500
Aug 22, 20247.45007.45007.28007.30007.09763,301,000
Aug 21, 20247.46007.50007.31007.43007.22403,379,400
Aug 20, 20247.31007.42007.29007.34007.13653,203,600
Aug 19, 20247.41007.45007.27007.40007.19483,531,100
Aug 16, 20247.35007.50007.29007.33007.12683,928,400
Aug 15, 20247.09007.38007.01007.33007.12685,624,700
Aug 14, 20247.08007.15006.92006.93006.73794,449,700
Aug 13, 20246.90007.15006.86007.12006.92264,795,700
Aug 12, 20247.05007.13006.76006.84006.65045,313,200
Aug 9, 20247.40007.42007.05007.09006.89344,424,800
Aug 8, 20247.24007.42007.15007.39007.18516,256,000
Aug 7, 20247.65007.82007.20007.22007.01985,734,400
Aug 6, 20248.00008.09007.58007.59007.37965,841,300
Aug 5, 20247.84008.18007.73008.02007.79775,919,100
Aug 2, 20248.23008.31007.96008.24008.01167,833,700
Aug 1, 20248.59008.69008.20008.35008.11854,359,700
Jul 31, 20248.75008.85008.43008.59008.35198,851,200
Jul 30, 20248.83008.88008.46008.73008.48808,951,600
Jul 29, 20248.97009.04008.50008.80008.556012,520,800
Jul 26, 20247.23008.96007.14008.91008.663026,323,600
Jul 25, 20246.30006.47006.25006.34006.16428,511,400
Jul 24, 20246.31006.46006.26006.30006.12535,305,200
Jul 23, 20246.37006.45006.28006.31006.13513,449,200
Jul 22, 20246.40006.43006.17006.42006.24204,008,500
Jul 19, 20246.49006.54006.27006.41006.23233,849,100
Jul 18, 20246.72006.83006.52006.53006.34903,550,200
Jul 17, 20246.60006.88006.60006.74006.55313,287,100
Jul 16, 20246.38006.75006.34006.66006.47544,517,800
Jul 15, 20246.24006.35006.12006.28006.10594,648,800
Jul 12, 20246.12006.27006.09006.22006.04764,307,000
Jul 11, 20245.83006.13005.83006.08005.91146,157,900
Jul 10, 20245.67005.74005.39005.73005.57116,893,800
Jul 9, 20246.08006.11005.73005.74005.58096,606,200
Jul 8, 20246.13006.21006.06006.16005.98923,269,700
Jul 5, 20246.25006.28005.97006.06005.89207,291,100
Jul 3, 20246.35006.35006.26006.27006.09621,529,900
Jul 2, 20246.33006.36006.20006.30006.12533,465,900
Jul 1, 20246.46006.48006.26006.33006.15453,512,100
Jun 28, 20246.30006.44006.29006.41006.23237,157,800
Jun 27, 20246.33006.37006.21006.28006.10594,281,700
Jun 26, 20246.34006.41006.24006.38006.20314,483,500
Jun 25, 20246.65006.68006.35006.36006.18374,191,400
Jun 24, 20246.68006.79006.53006.68006.49485,667,600
Jun 21, 20246.51006.77006.47006.70006.514316,021,700
Jun 20, 20246.58006.68006.50006.53006.34904,080,300
Jun 18, 20246.75006.86006.62006.62006.43653,879,300
Jun 17, 20246.97007.01006.74006.78006.59205,045,000
Jun 14, 20246.93007.05006.88006.97006.77683,200,800
Jun 13, 20247.40007.49007.04007.04006.84483,759,900
Jun 12, 20247.66007.85007.36007.36007.15603,659,300
Jun 11, 20247.37007.42007.27007.37007.16572,617,100
Jun 10, 20247.28007.40007.25007.38007.17542,461,300
Jun 7, 20247.34007.40007.30007.37007.16572,054,400
Jun 6, 20247.42007.50007.36007.46007.25322,268,800
Jun 5, 20247.53007.53007.33007.47007.26292,959,100
Jun 4, 20247.58007.66007.49007.50007.29213,454,000
Jun 3, 20247.86007.86007.62007.64007.42822,734,900
May 31, 2024 0.0700 Dividend
May 31, 20247.50007.76007.48007.72007.50605,574,000
May 30, 20247.45007.57007.40007.47007.19483,154,300
May 29, 20247.56007.57007.30007.37007.09854,094,800
May 28, 20247.92008.00007.68007.71007.42604,440,100
May 24, 20247.96007.96007.82007.86007.57052,531,800
May 23, 20247.96007.96007.73007.85007.56093,072,300
May 22, 20248.14008.25007.88007.98007.68613,278,600
May 21, 20248.26008.35008.13008.22007.91723,492,400
May 20, 20248.14008.36008.12008.22007.91723,954,900
May 17, 20248.34008.34008.04008.11007.81132,728,200
May 16, 20248.30008.45008.28008.37008.06172,484,700
May 15, 20248.78008.82008.26008.39008.08104,304,700
May 14, 20248.46008.74008.39008.71008.38924,786,800
May 13, 20248.23008.38008.20008.24007.93653,927,200
May 10, 20248.25008.25008.00008.09007.79202,344,300
May 9, 20248.10008.28007.98008.23007.92694,011,000
May 8, 20247.81008.11007.77008.05007.75353,133,300
May 7, 20247.81008.06007.81007.96007.66683,490,400
May 6, 20247.73007.86007.70007.78007.49342,825,000
May 3, 20247.85007.93007.61007.66007.37792,777,200
May 2, 20247.84007.92007.50007.64007.35865,123,900
May 1, 20247.90008.02007.64007.75007.46454,370,600
Apr 30, 20247.97008.03007.86007.94007.64753,982,100
Apr 29, 20247.98008.18007.89008.05007.75355,916,900
Apr 26, 20247.59008.17007.37007.79007.50319,823,400
Apr 25, 20246.92007.01006.71006.94006.68448,104,500
Apr 24, 20247.11007.16006.94007.04006.78073,628,200
Apr 23, 20246.93007.24006.93007.13006.86744,003,600
Apr 22, 20246.93007.03006.87006.94006.68443,028,200
Apr 19, 20246.90006.94006.76006.88006.62663,296,400
Apr 18, 20246.99006.99006.80006.91006.65554,666,700
Apr 17, 20247.02007.06006.88006.93006.67473,965,500
Apr 16, 20247.07007.07006.95006.95006.69404,006,600

Related Tickers

COTY Coty Inc.
4.6600
-1.89%
 
KVUE Kenvue Inc.
23.10
+0.81%
 
KMB Kimberly-Clark Corporation
141.63
+0.11%
 
EL The Estée Lauder Companies Inc.
53.48
-1.71%
 
HELE Helen of Troy Limited
32.66
+0.05%
 
UL Unilever PLC
62.70
+0.88%
 
CLX The Clorox Company
138.89
-0.41%
 
CL Colgate-Palmolive Company
94.52
+0.28%
 
NUS Nu Skin Enterprises, Inc.
5.79
-2.61%
 
ELF e.l.f. Beauty, Inc.
51.42
-1.44%