NWL - Newell Brands Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202014.7515.2514.5015.0915.092,021,020
Feb 27, 202015.9716.5315.2415.2415.247,234,700
Feb 27, 20200.23 Dividend
Feb 26, 202017.1217.3316.5716.5916.364,196,000
Feb 25, 202018.2818.4516.9817.0316.797,006,300
Feb 24, 202018.7018.7718.1218.2417.995,676,800
Feb 21, 202019.7519.8819.2119.2318.962,779,900
Feb 20, 202019.8320.2219.7819.8919.613,323,000
Feb 19, 202020.0920.2719.8019.9019.622,647,800
Feb 18, 202020.0320.4619.7120.0219.743,006,700
Feb 14, 202018.9320.6918.5520.1019.827,850,400
Feb 13, 202019.6519.9119.4619.5219.254,622,500
Feb 12, 202020.2320.3619.6619.6919.423,684,600
Feb 11, 202020.2120.3420.0820.1719.892,340,300
Feb 10, 202019.9320.2019.8520.1919.912,880,500
Feb 07, 202020.1120.1419.8320.0619.782,763,000
Feb 06, 202020.6820.8020.1620.2219.942,370,100
Feb 05, 202020.1420.5420.0520.5320.253,676,000
Feb 04, 202019.9920.0819.8019.9119.633,584,400
Feb 03, 202019.6220.0119.5619.7119.442,841,400
Jan 31, 202019.9820.0019.4119.5319.265,176,300
Jan 30, 202019.7920.0119.5620.0019.722,422,900
Jan 29, 202020.2120.2419.8419.8619.582,448,300
Jan 28, 202019.7420.1319.5020.1019.823,021,800
Jan 27, 202019.4019.8219.3519.6019.332,902,100
Jan 24, 202020.1120.1819.7319.8919.611,479,300
Jan 23, 202019.9820.2319.6520.1619.881,845,200
Jan 22, 202020.0620.2320.0320.0919.811,803,400
Jan 21, 202019.5320.0819.5320.0519.773,623,700
Jan 17, 202020.3020.4920.1920.2619.982,712,600
Jan 16, 202020.0420.2319.8820.2119.932,708,400
Jan 15, 202019.8820.2219.7419.8219.553,610,900
Jan 14, 202019.5220.0519.4019.9819.703,991,600
Jan 13, 202019.3119.6019.0419.5719.302,514,100
Jan 10, 202019.2319.3519.1219.2418.972,339,300
Jan 09, 202019.3119.3219.0519.1618.893,903,500
Jan 08, 202019.0719.2718.9519.2018.932,967,000
Jan 07, 202018.9519.1518.7319.0018.743,362,600
Jan 06, 202018.5218.9318.4418.9018.643,492,000
Jan 03, 202018.7818.8518.5018.6618.403,206,800
Jan 02, 202019.4319.4418.8719.0818.823,998,300
Dec 31, 201919.1219.4519.1119.2218.952,165,200
Dec 30, 201919.2219.2719.0219.1218.851,502,600
Dec 27, 201919.1619.3219.0719.2318.962,346,800
Dec 26, 201919.4119.5119.0119.0918.831,836,500
Dec 24, 201919.3319.4119.2019.3919.12884,400
Dec 23, 201919.8419.9019.2919.3419.073,397,600
Dec 20, 201918.8719.9918.8219.8619.5812,935,100
Dec 19, 201918.5119.0218.2618.9518.696,113,800
Dec 18, 201918.9218.9518.4718.5718.314,100,000
Dec 17, 201918.4518.9518.4518.9218.663,885,400
Dec 16, 201919.3019.3918.3818.4118.154,693,000
Dec 13, 201919.5119.5118.9819.2118.942,447,600
Dec 12, 201919.1319.4919.1119.4419.172,765,000
Dec 11, 201918.7919.1618.7519.0418.782,917,400
Dec 10, 201919.1519.2118.8218.8318.572,852,300
Dec 09, 201919.0819.1918.9619.1318.862,016,800
Dec 06, 201918.9119.3318.8719.0518.793,358,200
Dec 05, 201918.9018.9018.6218.7318.472,017,300
Dec 04, 201918.7119.0518.6518.9118.654,010,000
Dec 03, 201918.9318.9718.6018.6318.373,154,200
Dec 02, 201919.2519.3919.0819.1818.912,671,900
Nov 29, 201919.1519.4619.1519.2218.951,369,600
Nov 27, 201918.8419.2918.7419.2819.012,427,000
Nov 26, 201918.9719.0818.7218.8318.574,758,900
Nov 26, 20190.23 Dividend
Nov 25, 201919.1519.3419.0519.2818.794,280,100
Nov 22, 201919.2119.2618.9419.0018.514,287,500
Nov 21, 201919.2719.3519.1319.1918.702,982,200
Nov 20, 201919.5519.5819.1319.2918.802,004,000
Nov 19, 201919.6719.7019.4219.5619.061,911,600
Nov 18, 201919.6719.8219.5019.6419.142,676,000
Nov 15, 201919.9219.9319.4619.7419.232,948,100
Nov 14, 201920.0620.2019.9219.9619.452,121,500
Nov 13, 201919.8220.1019.6620.0919.583,421,600
Nov 12, 201919.6520.0419.5319.8319.323,460,100
Nov 11, 201920.0820.1219.3219.5219.023,796,400
Nov 08, 201920.1020.4719.9320.3719.853,583,700
Nov 07, 201920.1920.2919.9320.0419.534,593,700
Nov 06, 201919.9620.2819.7720.1319.613,428,500
Nov 05, 201920.9520.9919.8819.9719.465,838,100
Nov 04, 201920.4220.9019.5320.8620.337,143,800
Nov 01, 201919.8620.8019.1920.6020.0711,942,900
Oct 31, 201919.1019.1718.7618.9718.485,377,500
Oct 30, 201918.9219.2718.9219.2218.734,080,200
Oct 29, 201919.3819.4218.9819.1718.685,225,900
Oct 28, 201919.7719.8519.4219.4818.983,924,300
Oct 25, 201919.4919.8519.4519.6519.155,794,600
Oct 24, 201919.4219.5619.2119.4518.954,336,900
Oct 23, 201919.7419.7619.4019.4818.983,288,500
Oct 22, 201919.7119.9519.2019.7119.204,051,800
Oct 21, 201919.6020.0019.4919.9219.414,795,600
Oct 18, 201918.9419.5618.9219.4018.904,584,600
Oct 17, 201919.4919.5018.8819.0718.583,575,000
Oct 16, 201919.1319.4419.0519.3518.854,088,100
Oct 15, 201919.2619.3218.9919.1718.683,157,800
Oct 14, 201918.8319.2518.8219.2318.742,678,500
Oct 11, 201919.0319.2718.8418.9518.463,429,900
Oct 10, 201918.7918.9418.6318.8518.372,854,500
Oct 09, 201918.5818.9718.5318.7918.313,701,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...