Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Newell Brands Inc. (NWL.F)

Compare
5.95
-0.01
(-0.20%)
As of 8:05:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20255.955.955.955.955.95260
Mar 4, 20255.965.965.965.965.96-
Mar 3, 20256.156.156.006.006.00260
Feb 28, 2025 0.06 Dividend
Feb 28, 20256.026.186.026.186.18170
Feb 27, 20256.336.336.336.336.26-
Feb 26, 20256.436.436.436.436.36-
Feb 25, 20256.106.106.106.106.03-
Feb 24, 20256.436.436.436.436.36-
Feb 21, 20256.466.466.466.466.38-
Feb 20, 20256.606.606.606.606.53-
Feb 19, 20256.546.656.546.656.58100
Feb 18, 20256.716.716.716.716.63-
Feb 17, 20256.786.786.786.786.715
Feb 14, 20256.656.706.656.706.631
Feb 13, 20256.766.766.766.766.685
Feb 12, 20257.027.027.027.026.94-
Feb 11, 20256.737.086.737.087.00405
Feb 10, 20256.866.886.796.796.72750
Feb 7, 20259.279.279.279.279.17-
Feb 6, 20259.269.269.269.269.16-
Feb 5, 20259.239.239.239.239.13-
Feb 4, 20259.249.249.249.249.13-
Feb 3, 20259.599.599.599.599.48-
Jan 31, 202510.0110.2010.0110.2010.091,253
Jan 30, 20259.829.839.829.839.72202
Jan 29, 20259.909.909.909.909.79-
Jan 28, 202510.0710.0710.0710.079.96-
Jan 27, 202510.0610.199.9510.1910.081,386
Jan 24, 20259.889.889.889.889.77-
Jan 23, 20259.689.829.659.829.722,000
Jan 22, 20259.799.799.769.769.65600
Jan 21, 20259.699.699.699.699.58-
Jan 20, 20259.749.749.749.749.63-
Jan 17, 20259.819.819.819.819.70-
Jan 16, 20259.639.639.639.639.52-
Jan 15, 20259.479.479.479.479.37-
Jan 14, 20259.419.419.419.419.30-
Jan 13, 20259.479.479.479.479.36-
Jan 10, 20259.489.489.489.489.38-
Jan 9, 20259.489.489.489.489.37-
Jan 8, 20259.659.669.659.669.55500
Jan 7, 20259.719.719.719.719.60-
Jan 6, 20259.619.709.619.709.5963
Jan 3, 20259.639.639.639.639.52-
Jan 2, 20259.579.579.579.579.46-
Dec 30, 20249.789.789.789.789.67-
Dec 27, 20249.709.709.709.709.59-
Dec 23, 20249.569.569.569.569.46-
Dec 20, 20249.469.469.469.469.36-
Dec 19, 20249.669.669.659.659.54957
Dec 18, 20249.929.929.929.929.81-
Dec 17, 202410.2410.2410.2410.2410.13-
Dec 16, 202410.4010.4010.4010.4010.29-
Dec 13, 202410.9210.9210.2610.2610.152,000
Dec 12, 202410.7810.7810.7810.7810.67-
Dec 11, 202410.9910.9910.9910.9910.87-
Dec 10, 202410.8010.8010.8010.8010.68-
Dec 9, 20249.699.699.699.699.59-
Dec 6, 20249.339.339.339.339.23-
Dec 5, 20249.499.499.499.499.39-
Dec 4, 20249.199.339.199.339.221,000
Dec 3, 20249.249.249.249.249.14-
Dec 2, 20249.059.169.059.169.06683
Nov 29, 2024 0.06 Dividend
Nov 29, 20248.938.938.938.938.83-
Nov 28, 20249.019.019.019.018.84-
Nov 27, 20248.848.848.848.848.67-
Nov 26, 20249.129.129.129.128.95-
Nov 25, 20248.688.758.688.758.59435
Nov 22, 20248.478.478.478.478.31-
Nov 21, 20248.318.318.318.318.15-
Nov 20, 20248.288.288.288.288.13-
Nov 19, 20248.358.358.358.358.19-
Nov 18, 20248.348.348.348.348.18-
Nov 15, 20248.388.388.388.388.23-
Nov 14, 20248.408.408.408.408.24-
Nov 13, 20248.448.448.448.448.28-
Nov 12, 20248.588.588.588.588.42-
Nov 11, 20248.438.438.438.438.27-
Nov 8, 20248.268.268.268.268.11-
Nov 7, 20248.018.018.018.017.86-
Nov 6, 20248.138.138.138.137.98-
Nov 5, 20247.857.857.857.857.70-
Nov 4, 20247.897.897.897.897.74-
Nov 1, 20247.917.917.917.917.76-
Oct 31, 20248.018.018.018.017.86-
Oct 30, 20248.128.128.128.127.97-
Oct 29, 20248.638.638.368.368.205
Oct 28, 20247.917.917.917.917.76-
Oct 25, 20246.458.186.458.057.902,350
Oct 24, 20246.607.006.607.006.8711
Oct 23, 20246.786.786.786.786.65-
Oct 22, 20246.946.946.946.946.81-
Oct 21, 20247.057.197.057.197.06500
Oct 18, 20246.906.906.906.906.77-
Oct 17, 20246.936.936.936.936.80-
Oct 16, 20246.696.696.696.696.56-
Oct 15, 20246.776.776.776.776.64-
Oct 14, 20246.876.876.876.876.74-
Oct 11, 20246.786.786.786.786.65-
Oct 10, 20246.696.846.696.846.711,000
Oct 9, 20246.616.616.616.616.49-
Oct 8, 20246.596.596.596.596.47-
Oct 7, 20246.736.736.736.736.61-
Oct 4, 20246.596.596.596.596.47-
Oct 3, 20246.716.716.716.716.59-
Oct 2, 20246.716.716.716.716.58-
Oct 1, 20246.826.826.826.826.69-
Sep 30, 20246.746.746.746.746.61-
Sep 27, 20246.616.616.616.616.49-
Sep 26, 20246.276.276.276.276.16-
Sep 25, 20246.236.236.236.236.11-
Sep 24, 20246.446.446.446.446.32-
Sep 23, 20246.576.576.576.576.45-
Sep 20, 20246.626.626.626.626.50-
Sep 19, 20246.566.566.566.566.44-
Sep 18, 20246.646.646.646.646.51-
Sep 17, 20246.876.876.876.876.74-
Sep 16, 20246.986.986.986.986.85-
Sep 13, 20246.626.626.626.626.50-
Sep 12, 20246.566.566.566.566.43-
Sep 11, 20246.316.316.316.316.19-
Sep 10, 20246.356.356.356.356.23-
Sep 9, 20246.806.806.806.806.68-
Sep 6, 20246.756.756.756.756.62-
Sep 5, 20246.716.716.716.716.58-
Sep 4, 20246.466.466.466.466.34-
Sep 3, 20246.336.336.336.336.21-
Sep 2, 20246.336.336.326.326.20-
Aug 30, 2024 0.06 Dividend
Aug 30, 20246.436.436.436.436.31-
Aug 29, 20246.326.326.326.326.13-
Aug 28, 20246.336.336.336.336.14-
Aug 27, 20246.416.416.416.416.22-
Aug 26, 20246.546.546.546.546.34-
Aug 23, 20246.476.476.476.476.28-
Aug 22, 20246.596.596.596.596.39-
Aug 21, 20246.516.516.516.516.32-
Aug 20, 20246.606.606.606.606.41-
Aug 19, 20246.556.556.556.556.36-
Aug 16, 20246.606.606.606.606.40-
Aug 15, 20246.226.226.226.226.03-
Aug 14, 20246.406.406.406.406.21-
Aug 13, 20246.186.186.186.185.99-
Aug 12, 20246.416.416.416.416.22-
Aug 9, 20246.706.706.706.706.50-
Aug 8, 20246.526.526.526.526.33-
Aug 7, 20246.876.876.876.876.66-
Aug 6, 20247.217.217.037.036.821,000
Aug 5, 20247.327.327.327.327.11-
Aug 2, 20247.637.637.637.637.41-
Aug 1, 20247.867.867.867.867.63-
Jul 31, 20247.987.987.987.987.74-
Jul 30, 20248.038.038.038.037.80-
Jul 29, 20248.128.128.048.047.801,000
Jul 26, 20245.875.875.875.875.69-
Jul 25, 20245.735.735.735.735.56-
Jul 24, 20245.735.735.735.735.56-
Jul 23, 20245.815.815.815.815.64-
Jul 22, 20245.805.805.805.805.63-
Jul 19, 20245.925.925.925.925.74-
Jul 18, 20246.086.086.086.085.90-
Jul 17, 20246.026.026.026.025.84-
Jul 16, 20245.705.705.705.705.53-
Jul 15, 20245.635.635.635.635.46-
Jul 12, 20245.515.515.515.515.35-
Jul 11, 20245.215.405.215.405.243,480
Jul 10, 20245.225.225.225.225.06-
Jul 9, 20245.615.615.615.615.44-
Jul 8, 20245.485.485.485.485.32-
Jul 5, 20245.705.705.705.705.53200
Jul 4, 20245.725.725.725.725.55-
Jul 3, 20245.795.795.795.795.61-
Jul 2, 20245.825.825.825.825.64-
Jul 1, 20245.875.875.875.875.70-
Jun 28, 20245.925.925.925.925.745
Jun 27, 20245.885.885.885.885.71-
Jun 26, 20245.875.875.875.875.69-
Jun 25, 20246.136.136.136.135.95-
Jun 24, 20246.196.196.196.196.00-
Jun 21, 20246.006.006.006.005.82-
Jun 20, 20246.096.096.096.095.91-
Jun 19, 20246.096.096.096.095.91-
Jun 18, 20246.246.346.246.346.151,000
Jun 17, 20246.436.436.436.436.24-
Jun 14, 20246.496.496.336.336.157,000
Jun 13, 20246.766.766.766.766.56-
Jun 12, 20246.786.786.786.786.58-
Jun 11, 20246.776.776.776.776.57-
Jun 10, 20246.766.786.766.786.587,000
Jun 7, 20246.786.786.786.786.58-
Jun 6, 20246.796.796.796.796.59-
Jun 5, 20246.836.836.836.836.62-
Jun 4, 20246.926.926.926.926.72-
Jun 3, 20247.057.057.057.056.84-
May 31, 2024 0.06 Dividend
May 31, 20246.796.796.796.796.59-
May 30, 20246.706.706.706.706.43-
May 29, 20247.027.027.027.026.74-
May 28, 20247.157.157.157.156.86-
May 27, 20247.197.197.197.196.91-
May 24, 20247.217.217.217.216.92-
May 23, 20247.327.327.327.327.03-
May 22, 20247.507.517.507.517.21750
May 21, 20247.507.507.507.507.20-
May 20, 20247.407.407.407.407.10-
May 17, 20247.657.657.657.657.35-
May 16, 20247.667.667.667.667.35-
May 15, 20247.997.997.997.997.68-
May 14, 20247.587.587.587.587.28-
May 13, 20247.467.467.467.467.16-
May 10, 20247.577.577.577.577.27-
May 9, 20247.437.437.437.437.14-
May 8, 20247.357.357.357.357.06-
May 7, 20247.177.177.177.176.88-
May 6, 20247.077.077.077.076.79-
May 3, 20247.077.077.077.076.79-
May 2, 20247.187.187.187.186.89-
Apr 30, 20247.467.467.467.467.16-
Apr 29, 20247.227.227.227.226.94-
Apr 26, 20246.436.906.436.906.631,000
Apr 25, 20246.506.506.506.506.24-
Apr 24, 20246.626.626.626.626.36-
Apr 23, 20246.476.476.476.476.21-
Apr 22, 20246.426.426.426.426.17-
Apr 19, 20246.406.406.406.406.15-
Apr 18, 20246.456.456.456.456.19-
Apr 17, 20246.506.506.506.506.24-
Apr 16, 20246.646.646.646.646.37-
Apr 15, 20246.656.656.656.656.38-
Apr 12, 20246.856.856.856.856.58-
Apr 11, 20246.776.776.776.776.50-
Apr 10, 20246.966.966.966.966.68-
Apr 9, 20246.816.816.816.816.54-
Apr 8, 20246.626.626.626.626.35-
Apr 5, 20246.836.836.836.836.56-
Apr 4, 20246.906.906.906.906.63-
Apr 3, 20246.986.986.986.986.70-
Apr 2, 20247.257.257.127.126.841,000
Mar 28, 20247.217.397.217.397.10150
Mar 27, 20246.796.796.796.796.52-
Mar 26, 20247.047.047.047.046.76-
Mar 25, 20247.017.017.017.016.73-
Mar 22, 20247.067.067.067.066.78-
Mar 21, 20247.077.077.077.076.79-
Mar 20, 20246.956.956.956.956.68-
Mar 19, 20246.996.996.996.996.71-
Mar 18, 20247.457.457.457.457.16-
Mar 15, 20247.057.057.057.056.77-
Mar 14, 20247.117.117.117.116.83-
Mar 13, 20246.956.956.956.956.67-
Mar 12, 20246.886.886.886.886.61-
Mar 11, 20247.127.127.127.126.84-
Mar 8, 20247.017.017.017.016.73-
Mar 7, 20246.796.796.796.796.52-
Mar 6, 20246.796.796.796.796.52-
Mar 5, 20246.906.906.906.906.62-