NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201914.1714.3514.0914.2814.283,558,600
Jul 22, 201914.3114.5014.0914.1814.184,105,700
Jul 19, 201914.7514.7514.3214.3314.334,126,800
Jul 18, 201914.8614.9314.5314.6714.673,333,800
Jul 17, 201915.2115.2414.7914.8714.874,687,600
Jul 16, 201915.1015.3415.0315.1515.154,684,300
Jul 15, 201914.9915.2214.8815.1515.152,984,900
Jul 12, 201914.5915.0014.5914.9514.952,437,000
Jul 11, 201914.9314.9514.4814.6214.622,955,200
Jul 10, 201915.1115.1514.8214.9214.922,596,300
Jul 09, 201915.1215.3014.9715.0415.042,927,900
Jul 08, 201915.2215.3515.0515.2115.212,617,800
Jul 05, 201915.3815.4215.0315.3215.322,060,400
Jul 03, 201915.0015.4614.9615.4615.462,367,900
Jul 02, 201915.2515.2514.8414.9314.933,850,200
Jul 01, 201915.5815.8415.0915.2215.223,943,300
Jun 28, 201915.2615.4815.1515.4215.426,961,700
Jun 27, 201915.5115.6415.1015.1915.193,355,300
Jun 26, 201914.9215.4414.8515.3815.385,184,400
Jun 25, 201914.7615.1614.6714.8514.856,957,100
Jun 24, 201915.4015.4614.6514.7314.734,270,000
Jun 21, 201915.0615.5014.8815.3615.366,155,000
Jun 20, 201915.1515.2814.9215.0715.074,060,500
Jun 19, 201914.8415.0414.6515.0315.033,390,200
Jun 18, 201914.6215.0814.5614.7914.793,913,700
Jun 17, 201914.5014.7514.2714.5414.543,957,100
Jun 14, 201914.8214.8214.3914.5014.502,929,500
Jun 13, 201914.6214.8714.4714.8614.863,611,300
Jun 12, 201914.6214.9014.5514.5614.563,042,600
Jun 11, 201914.5414.8314.5014.6014.604,266,400
Jun 10, 201914.6014.9014.3514.3814.384,978,500
Jun 07, 201914.6014.7714.4314.5714.573,452,700
Jun 06, 201914.7615.0514.3014.6714.673,898,400
Jun 05, 201914.7214.8914.3214.8214.824,683,900
Jun 04, 201913.9114.6813.9114.6314.635,344,900
Jun 03, 201913.2813.9713.2813.8513.857,397,100
May 31, 201913.2613.4913.0413.4213.429,234,900
May 30, 201913.3913.6813.3013.4113.415,169,200
May 30, 20190.23 Dividend
May 29, 201914.1814.3013.4113.6513.429,510,900
May 28, 201915.0815.1114.3114.3214.087,318,200
May 24, 201915.2415.4115.0115.0514.802,605,200
May 23, 201915.3415.4515.0915.1514.893,669,300
May 22, 201915.4415.7215.3315.5015.244,184,900
May 21, 201915.3915.6215.3315.5215.263,811,000
May 20, 201915.2615.3315.0315.3215.064,095,500
May 17, 201915.5315.8115.3715.4615.203,270,900
May 16, 201915.6415.9215.5115.5415.283,313,700
May 15, 201915.2215.6715.0915.6315.377,097,500
May 14, 201915.2515.5015.0815.2815.024,734,200
May 13, 201914.9115.2414.8315.2014.944,768,400
May 10, 201915.3215.4214.9315.3215.064,655,100
May 09, 201915.4315.5715.1815.3615.105,227,600
May 08, 201915.9016.0515.5015.5315.275,103,300
May 07, 201915.8116.3215.7915.9615.697,225,000
May 06, 201916.1216.2615.8315.9815.718,264,300
May 03, 201915.5516.7015.5016.6316.3519,595,000
May 02, 201914.3314.7314.3314.6514.407,218,200
May 01, 201914.4214.7114.2214.3514.117,448,200
Apr 30, 201914.3914.5014.1914.3814.147,173,000
Apr 29, 201914.4014.6914.3214.4214.185,651,300
Apr 26, 201913.6414.3913.6414.3214.087,792,300
Apr 25, 201914.1614.1813.5713.6313.408,413,400
Apr 24, 201914.2114.3514.0514.2313.995,768,100
Apr 23, 201914.4814.5414.1514.1713.937,705,600
Apr 22, 201915.1615.2414.4014.4114.1710,268,300
Apr 18, 201915.1615.2915.1215.1514.897,221,800
Apr 17, 201915.2515.3715.1215.1614.904,294,300
Apr 16, 201915.1915.2615.0315.1814.925,514,800
Apr 15, 201915.3915.3915.1515.1814.924,913,500
Apr 12, 201915.4315.5915.3115.3915.135,920,900
Apr 11, 201915.4915.5815.3215.3615.104,470,900
Apr 10, 201915.3315.4815.2115.4815.223,128,000
Apr 09, 201915.6915.7515.2615.2915.035,143,500
Apr 08, 201915.9016.0015.6415.7615.494,529,900
Apr 05, 201915.6416.0915.5915.8515.585,532,700
Apr 04, 201915.3215.6515.2815.5715.315,565,500
Apr 03, 201915.5015.6215.2015.3215.064,641,700
Apr 02, 201915.3915.6515.3315.3415.084,253,900
Apr 01, 201915.4015.6415.2715.4415.185,827,700
Mar 29, 201915.5115.5315.1815.3415.086,709,200
Mar 28, 201915.3415.5515.1815.4415.184,237,400
Mar 27, 201915.2915.4515.1015.3315.073,361,200
Mar 26, 201915.1415.5015.0615.2715.014,406,100
Mar 25, 201914.9615.1314.7415.0714.824,980,100
Mar 22, 201915.7515.7514.9915.0014.756,927,000
Mar 21, 201915.7615.9415.6915.8015.534,421,200
Mar 20, 201915.8615.9815.4615.7515.4810,779,000
Mar 19, 201916.0516.1215.8015.8715.606,939,200
Mar 18, 201915.5616.2815.5615.9815.719,242,400
Mar 15, 201915.6115.7515.1515.5615.3019,336,300
Mar 14, 201915.5715.9115.3315.4515.197,289,900
Mar 13, 201915.6615.7615.4515.4715.216,587,100
Mar 12, 201915.6215.7315.2315.5915.336,864,500
Mar 11, 201915.6515.7015.3415.6115.355,996,800
Mar 08, 201915.4015.8715.2215.4415.186,982,200
Mar 07, 201915.5715.7915.4615.5015.245,782,100
Mar 06, 201916.0216.1415.6315.6915.436,423,100
Mar 05, 201916.0716.2316.0016.0015.738,583,500
Mar 04, 201916.0016.4015.8616.1115.846,376,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...