-
5 DAY PERFORMANCE
+2.70% -
1 MONTH PERFORMANCE
+24.73% -
3 MONTH PERFORMANCE
+23.38% -
6 MONTH PERFORMANCE
+16.31% -
YEAR-TO-DATE PERFORMANCE
+5.18% -
1 YEAR PERFORMANCE
+21.57%
Newell Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.99 | $9.12 (1.45%) | $9.23 | $8.96 | 4.95 M | $3.79 B |
| 11/21/2024 | $8.73 | $8.94 (2.41%) | $8.97 | $8.73 | 10.36 M | $3.72 B |
| 11/20/2024 | $9.19 | $8.84 (-3.81%) | $9.40 | $8.82 | 5.71 M | $3.68 B |
| 11/19/2024 | $8.76 | $8.82 (0.68%) | $8.94 | $8.73 | 1.72 M | $3.67 B |
| 11/18/2024 | $8.83 | $8.89 (0.68%) | $8.91 | $8.70 | 2.83 M | $3.70 B |
| 11/15/2024 | $8.92 | $8.80 (-1.35%) | $8.98 | $8.74 | 4.04 M | $3.66 B |
| 11/14/2024 | $9.20 | $8.96 (-2.61%) | $9.32 | $8.93 | 3.04 M | $3.73 B |
| 11/13/2024 | $9.23 | $9.08 (-1.63%) | $9.28 | $8.91 | 3.15 M | $3.78 B |
| 11/12/2024 | $9.25 | $9.18 (-0.76%) | $9.36 | $9.16 | 4.90 M | $3.82 B |
| 11/11/2024 | $9.42 | $9.32 (-1.06%) | $9.50 | $9.22 | 4.04 M | $3.88 B |
| 11/08/2024 | $9.02 | $9.22 (2.22%) | $9.27 | $8.84 | 5.57 M | $3.84 B |
| 11/07/2024 | $8.86 | $9.11 (2.82%) | $9.25 | $8.86 | 6.49 M | $3.79 B |
| 11/06/2024 | $9.20 | $8.82 (-4.13%) | $9.29 | $8.74 | 6.00 M | $3.67 B |
| 11/05/2024 | $8.68 | $8.85 (1.96%) | $9.01 | $8.63 | 3.92 M | $3.68 B |
| 11/04/2024 | $8.79 | $8.74 (-0.57%) | $8.98 | $8.69 | 4.95 M | $3.64 B |
| 11/01/2024 | $8.75 | $8.79 (0.46%) | $9.00 | $8.74 | 6.70 M | $3.66 B |
| 10/31/2024 | $8.84 | $8.80 (-0.45%) | $8.91 | $8.72 | 6.62 M | $3.66 B |
| 10/30/2024 | $8.91 | $8.97 (0.67%) | $9.05 | $8.80 | 7.99 M | $3.73 B |
| 10/29/2024 | $9.36 | $8.99 (-3.95%) | $9.39 | $8.96 | 7.00 M | $3.74 B |
| 10/28/2024 | $8.89 | $9.53 (7.2%) | $9.68 | $8.75 | 11.58 M | $3.96 B |
| 10/25/2024 | $8.68 | $8.73 (0.58%) | $9.13 | $8.20 | 21.25 M | $3.63 B |
| 10/24/2024 | $7.36 | $7.18 (-2.45%) | $7.52 | $7.17 | 7.28 M | $2.99 B |
| 10/23/2024 | $7.50 | $7.32 (-2.4%) | $7.53 | $7.30 | 5.14 M | $3.05 B |
| 10/22/2024 | $7.72 | $7.53 (-2.46%) | $7.72 | $7.49 | 7.14 M | $3.13 B |
| 10/21/2024 | $7.88 | $7.72 (-2.03%) | $7.99 | $7.70 | 6.13 M | $3.21 B |
| 10/18/2024 | $7.65 | $7.87 (2.88%) | $7.92 | $7.60 | 5.39 M | $3.27 B |
| 10/17/2024 | $7.72 | $7.68 (-0.52%) | $7.75 | $7.53 | 5.51 M | $3.19 B |
| 10/16/2024 | $7.55 | $7.73 (2.38%) | $7.74 | $7.49 | 4.74 M | $3.21 B |
| 10/15/2024 | $7.44 | $7.49 (0.67%) | $7.60 | $7.41 | 4.26 M | $3.11 B |
| 10/14/2024 | $7.54 | $7.47 (-0.93%) | $7.56 | $7.33 | 11.36 M | $3.10 B |
| 10/11/2024 | $7.54 | $7.60 (0.8%) | $7.62 | $7.48 | 3.08 M | $3.16 B |
| 10/10/2024 | $7.44 | $7.51 (0.94%) | $7.66 | $7.41 | 3.86 M | $3.12 B |
| 10/09/2024 | $7.36 | $7.41 (0.68%) | $7.69 | $7.36 | 4.26 M | $3.08 B |
| 10/08/2024 | $7.27 | $7.35 (1.1%) | $7.40 | $7.17 | 3.65 M | $3.05 B |
| 10/07/2024 | $7.41 | $7.32 (-1.21%) | $7.43 | $7.25 | 4.04 M | $3.04 B |
| 10/04/2024 | $7.47 | $7.48 (0.13%) | $7.53 | $7.31 | 2.37 M | $3.11 B |
| 10/03/2024 | $7.42 | $7.35 (-0.94%) | $7.44 | $7.25 | 3.61 M | $3.05 B |
| 10/02/2024 | $7.52 | $7.50 (-0.27%) | $7.61 | $7.45 | 3.51 M | $3.11 B |
| 10/01/2024 | $7.70 | $7.53 (-2.21%) | $7.75 | $7.50 | 3.85 M | $3.13 B |
| 09/30/2024 | $7.59 | $7.68 (1.19%) | $7.74 | $7.56 | 5.39 M | $3.19 B |
| 09/27/2024 | $7.61 | $7.63 (0.26%) | $7.78 | $7.56 | 4.97 M | $3.17 B |
| 09/26/2024 | $7.15 | $7.47 (4.48%) | $7.54 | $7.15 | 7.27 M | $3.10 B |
| 09/25/2024 | $7.07 | $7.02 (-0.71%) | $7.12 | $6.96 | 9.64 M | $2.91 B |
| 09/24/2024 | $7.27 | $7.08 (-2.61%) | $7.31 | $6.98 | 6.48 M | $2.94 B |
| 09/23/2024 | $7.51 | $7.25 (-3.46%) | $7.51 | $7.04 | 11.40 M | $3.01 B |
| 09/20/2024 | $7.40 | $7.44 (0.54%) | $7.49 | $7.27 | 62.97 M | $3.09 B |
| 09/19/2024 | $7.56 | $7.48 (-1.06%) | $7.63 | $7.38 | 6.98 M | $3.11 B |
| 09/18/2024 | $7.45 | $7.33 (-1.61%) | $7.50 | $7.23 | 5.72 M | $3.04 B |
| 09/17/2024 | $7.82 | $7.47 (-4.48%) | $7.82 | $7.43 | 5.46 M | $3.10 B |
| 09/16/2024 | $7.87 | $7.73 (-1.78%) | $7.97 | $7.69 | 4.95 M | $3.21 B |
| 09/13/2024 | $7.56 | $7.83 (3.57%) | $7.88 | $7.52 | 6.61 M | $3.25 B |
| 09/12/2024 | $7.29 | $7.43 (1.92%) | $7.45 | $7.21 | 4.75 M | $3.08 B |
| 09/11/2024 | $7.05 | $7.29 (3.4%) | $7.32 | $7.00 | 5.76 M | $3.03 B |
| 09/10/2024 | $7.06 | $7.08 (0.28%) | $7.14 | $6.85 | 5.87 M | $2.94 B |
| 09/09/2024 | $7.54 | $7.10 (-5.84%) | $7.55 | $7.10 | 8.38 M | $2.95 B |
| 09/06/2024 | $7.58 | $7.61 (0.4%) | $7.66 | $7.50 | 5.48 M | $3.16 B |
| 09/05/2024 | $7.51 | $7.60 (1.2%) | $7.81 | $7.37 | 8.37 M | $3.16 B |
| 09/04/2024 | $7.22 | $7.53 (4.29%) | $7.70 | $7.19 | 7.35 M | $3.13 B |
| 09/03/2024 | $7.06 | $7.22 (2.27%) | $7.29 | $7.01 | 5.81 M | $3.00 B |
| 08/30/2024 | $7.23 | $7.09 (-1.94%) | $7.29 | $7.05 | 5.37 M | $2.94 B |
| 08/29/2024 | $7.13 | $7.24 (1.54%) | $7.33 | $7.08 | 5.07 M | $3.01 B |
| 08/28/2024 | $7.05 | $7.13 (1.13%) | $7.32 | $7.02 | 5.76 M | $2.96 B |
| 08/27/2024 | $7.22 | $7.14 (-1.11%) | $7.26 | $7.01 | 4.38 M | $2.96 B |
| 08/26/2024 | $7.51 | $7.25 (-3.46%) | $7.60 | $7.24 | 4.53 M | $3.01 B |
| 08/23/2024 | $7.29 | $7.40 (1.51%) | $7.54 | $7.18 | 4.84 M | $3.07 B |