NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201919.1319.4419.0519.4019.401,392,150
Oct 15, 201919.2619.3218.9919.1719.173,157,800
Oct 14, 201918.8319.2518.8219.2319.232,678,500
Oct 11, 201919.0319.2718.8418.9518.953,429,900
Oct 10, 201918.7918.9418.6318.8518.852,854,500
Oct 09, 201918.5818.9718.5318.7918.793,701,100
Oct 08, 201918.5618.7318.3018.4818.484,751,900
Oct 07, 201918.5318.7418.3518.5918.594,701,400
Oct 04, 201918.1418.5518.0618.5418.542,758,000
Oct 03, 201917.7218.1417.5518.1218.125,831,900
Oct 02, 201918.5018.5017.7117.7917.795,013,500
Oct 01, 201918.7419.1218.5818.6218.626,114,500
Sep 30, 201918.8419.6518.5918.7218.729,557,800
Sep 27, 201918.2218.4818.0818.2018.203,211,400
Sep 26, 201918.0518.6817.7018.3118.315,546,700
Sep 25, 201917.9418.2817.8718.0218.023,186,100
Sep 24, 201917.9318.0017.6917.8917.893,668,800
Sep 23, 201917.5817.9717.5717.9217.922,915,300
Sep 20, 201917.9817.9817.6817.7017.706,241,000
Sep 19, 201918.3818.4017.7017.8717.875,251,100
Sep 18, 201918.4318.4518.1518.4118.413,790,100
Sep 17, 201918.0218.5417.9318.5118.514,085,700
Sep 16, 201918.2818.4317.9718.2818.283,879,600
Sep 13, 201918.6018.7318.4018.4618.464,290,000
Sep 12, 201918.4418.5818.2218.4818.483,997,100
Sep 11, 201918.3818.5917.9918.5118.515,556,100
Sep 10, 201917.8218.3317.7618.3218.326,270,200
Sep 09, 201917.3717.8517.3517.8217.824,584,700
Sep 06, 201917.4817.5617.2217.2417.244,228,200
Sep 05, 201917.1617.6017.0717.5117.516,096,100
Sep 04, 201916.2117.0016.2116.9816.984,012,400
Sep 03, 201916.5216.5216.1616.2816.284,853,300
Aug 30, 201916.6016.6916.3916.6016.603,089,900
Aug 29, 201916.2516.7016.2316.4516.454,781,600
Aug 29, 20190.23 Dividend
Aug 28, 201915.6216.3515.5816.2616.035,065,900
Aug 27, 201915.9016.1715.6315.7015.484,645,800
Aug 26, 201915.8815.9715.7215.8215.603,045,300
Aug 23, 201916.5316.5815.7015.7615.544,343,900
Aug 22, 201916.5616.7716.4216.6816.443,195,100
Aug 21, 201916.1916.6316.1216.5516.325,308,800
Aug 20, 201916.0516.2015.8516.1015.874,489,500
Aug 19, 201915.9816.1115.8615.9015.685,161,800
Aug 16, 201915.8116.0215.7115.8415.623,198,900
Aug 15, 201915.7316.1115.6015.7315.514,160,700
Aug 14, 201915.7115.9815.6015.7415.523,968,700
Aug 13, 201915.7716.2515.6516.0115.783,793,000
Aug 12, 201915.7515.9515.4715.8415.624,412,000
Aug 09, 201916.1316.2615.7215.8415.623,565,500
Aug 08, 201916.2216.3215.8916.2015.974,507,100
Aug 07, 201915.5816.3415.5216.1315.908,273,000
Aug 06, 201915.2515.8715.0815.8215.609,475,300
Aug 05, 201915.0315.4514.7515.1014.899,256,600
Aug 02, 201914.2315.8313.9115.3415.1220,655,600
Aug 01, 201914.1014.2013.3913.4313.2412,417,700
Jul 31, 201914.2614.6014.0814.1913.998,235,400
Jul 30, 201914.1814.7914.0514.1513.9510,246,300
Jul 29, 201914.2014.4414.0014.1713.9710,765,200
Jul 26, 201914.1614.3714.0214.2014.005,629,600
Jul 25, 201914.4014.4614.0314.1313.934,404,100
Jul 24, 201914.2014.5014.2014.3914.195,349,900
Jul 23, 201914.1714.3514.0914.2814.083,558,600
Jul 22, 201914.3114.5014.0914.1813.984,105,700
Jul 19, 201914.7514.7514.3214.3314.134,126,800
Jul 18, 201914.8614.9314.5314.6714.463,333,800
Jul 17, 201915.2115.2414.7914.8714.664,687,600
Jul 16, 201915.1015.3415.0315.1514.944,684,300
Jul 15, 201914.9915.2214.8815.1514.942,984,900
Jul 12, 201914.5915.0014.5914.9514.742,437,000
Jul 11, 201914.9314.9514.4814.6214.412,955,200
Jul 10, 201915.1115.1514.8214.9214.712,596,300
Jul 09, 201915.1215.3014.9715.0414.832,927,900
Jul 08, 201915.2215.3515.0515.2114.992,617,800
Jul 05, 201915.3815.4215.0315.3215.102,060,400
Jul 03, 201915.0015.4614.9615.4615.242,367,900
Jul 02, 201915.2515.2514.8414.9314.723,850,200
Jul 01, 201915.5815.8415.0915.2215.003,943,300
Jun 28, 201915.2615.4815.1515.4215.206,961,700
Jun 27, 201915.5115.6415.1015.1914.983,355,300
Jun 26, 201914.9215.4414.8515.3815.165,184,400
Jun 25, 201914.7615.1614.6714.8514.646,957,100
Jun 24, 201915.4015.4614.6514.7314.524,270,000
Jun 21, 201915.0615.5014.8815.3615.146,155,000
Jun 20, 201915.1515.2814.9215.0714.864,060,500
Jun 19, 201914.8415.0414.6515.0314.823,390,200
Jun 18, 201914.6215.0814.5614.7914.583,913,700
Jun 17, 201914.5014.7514.2714.5414.333,957,100
Jun 14, 201914.8214.8214.3914.5014.292,929,500
Jun 13, 201914.6214.8714.4714.8614.653,611,300
Jun 12, 201914.6214.9014.5514.5614.353,042,600
Jun 11, 201914.5414.8314.5014.6014.394,266,400
Jun 10, 201914.6014.9014.3514.3814.184,978,500
Jun 07, 201914.6014.7714.4314.5714.363,452,700
Jun 06, 201914.7615.0514.3014.6714.463,898,400
Jun 05, 201914.7214.8914.3214.8214.614,683,900
Jun 04, 201913.9114.6813.9114.6314.425,344,900
Jun 03, 201913.2813.9713.2813.8513.657,397,100
May 31, 201913.2613.4913.0413.4213.239,234,900
May 30, 201913.3913.6813.3013.4113.225,169,200
May 30, 20190.23 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...