5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+12.32%
3 MONTH PERFORMANCE
+42.77%
6 MONTH PERFORMANCE
-19.25%
YEAR-TO-DATE PERFORMANCE
+27.42%
1 YEAR PERFORMANCE
-31.00%
Newell Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.68 | $4.74 (1.28%) | $4.84 | $4.62 | 3.81 M | $1.99 B |
| 02/17/2026 | $4.70 | $4.67 (-0.64%) | $4.72 | $4.58 | 4.34 M | $1.96 B |
| 02/13/2026 | $4.56 | $4.70 (3.07%) | $4.72 | $4.52 | 4.74 M | $1.97 B |
| 02/12/2026 | $4.53 | $4.50 (-0.66%) | $4.70 | $4.38 | 6.81 M | $1.89 B |
| 02/11/2026 | $4.58 | $4.51 (-1.53%) | $4.64 | $4.45 | 4.42 M | $1.89 B |
| 02/10/2026 | $4.51 | $4.55 (0.89%) | $4.62 | $4.32 | 7.14 M | $1.91 B |
| 02/09/2026 | $4.59 | $4.54 (-1.09%) | $4.69 | $4.47 | 6.71 M | $1.90 B |
| 02/06/2026 | $4.00 | $4.63 (15.75%) | $4.78 | $3.99 | 14.29 M | $1.94 B |
| 02/05/2026 | $4.60 | $4.52 (-1.74%) | $4.65 | $4.42 | 7.10 M | $1.89 B |
| 02/04/2026 | $4.40 | $4.58 (4.09%) | $4.65 | $4.40 | 7.20 M | $1.92 B |
| 02/03/2026 | $4.33 | $4.40 (1.62%) | $4.51 | $4.31 | 5.86 M | $1.84 B |
| 02/02/2026 | $4.25 | $4.34 (2.12%) | $4.39 | $4.21 | 4.89 M | $1.82 B |
| 01/30/2026 | $4.18 | $4.25 (1.67%) | $4.34 | $4.17 | 6.68 M | $1.79 B |
| 01/29/2026 | $4.33 | $4.18 (-3.46%) | $4.36 | $4.09 | 10.73 M | $1.76 B |
| 01/28/2026 | $4.39 | $4.31 (-1.82%) | $4.43 | $4.31 | 4.26 M | $1.81 B |
| 01/27/2026 | $4.37 | $4.36 (-0.23%) | $4.39 | $4.29 | 2.76 M | $1.83 B |
| 01/26/2026 | $4.39 | $4.37 (-0.46%) | $4.46 | $4.33 | 4.27 M | $1.84 B |
| 01/23/2026 | $4.35 | $4.32 (-0.69%) | $4.36 | $4.27 | 3.86 M | $1.81 B |
| 01/22/2026 | $4.27 | $4.35 (1.87%) | $4.38 | $4.27 | 4.51 M | $1.83 B |
| 01/21/2026 | $4.25 | $4.26 (0.24%) | $4.31 | $4.16 | 5.51 M | $1.79 B |
| 01/20/2026 | $4.14 | $4.22 (1.93%) | $4.22 | $4.13 | 4.64 M | $1.77 B |
| 01/16/2026 | $4.25 | $4.22 (-0.71%) | $4.26 | $4.16 | 4.79 M | $1.77 B |
| 01/15/2026 | $4.24 | $4.28 (0.94%) | $4.29 | $4.14 | 4.40 M | $1.80 B |
| 01/14/2026 | $4.27 | $4.22 (-1.17%) | $4.35 | $4.19 | 4.72 M | $1.77 B |
| 01/13/2026 | $4.18 | $4.24 (1.44%) | $4.27 | $4.17 | 5.12 M | $1.78 B |
| 01/12/2026 | $4.20 | $4.15 (-1.19%) | $4.26 | $4.14 | 5.54 M | $1.74 B |
| 01/09/2026 | $4.18 | $4.21 (0.72%) | $4.32 | $4.11 | 8.20 M | $1.77 B |
| 01/08/2026 | $3.93 | $4.14 (5.34%) | $4.19 | $3.93 | 10.00 M | $1.74 B |
| 01/07/2026 | $3.94 | $3.96 (0.51%) | $4.02 | $3.91 | 5.54 M | $1.66 B |
| 01/06/2026 | $3.72 | $3.91 (5.11%) | $3.95 | $3.72 | 7.51 M | $1.64 B |
| 01/05/2026 | $3.73 | $3.73 (0%) | $3.85 | $3.72 | 6.75 M | $1.57 B |
| 01/02/2026 | $3.73 | $3.72 (-0.27%) | $3.79 | $3.68 | 3.59 M | $1.56 B |
| 12/31/2025 | $3.76 | $3.72 (-1.06%) | $3.79 | $3.71 | 4.71 M | $1.56 B |
| 12/30/2025 | $3.80 | $3.78 (-0.53%) | $3.86 | $3.78 | 4.17 M | $1.59 B |
| 12/29/2025 | $3.75 | $3.80 (1.33%) | $3.83 | $3.75 | 5.64 M | $1.60 B |
| 12/26/2025 | $3.67 | $3.79 (3.27%) | $3.80 | $3.64 | 3.58 M | $1.59 B |
| 12/24/2025 | $3.60 | $3.68 (2.22%) | $3.69 | $3.59 | 1.65 M | $1.55 B |
| 12/23/2025 | $3.72 | $3.61 (-2.96%) | $3.72 | $3.60 | 5.93 M | $1.52 B |
| 12/22/2025 | $3.71 | $3.73 (0.54%) | $3.78 | $3.71 | 4.90 M | $1.57 B |
| 12/19/2025 | $3.78 | $3.72 (-1.59%) | $3.78 | $3.70 | 8.98 M | $1.56 B |
| 12/18/2025 | $3.88 | $3.78 (-2.58%) | $3.98 | $3.77 | 6.42 M | $1.59 B |
| 12/17/2025 | $3.78 | $3.84 (1.59%) | $3.94 | $3.77 | 5.44 M | $1.61 B |
| 12/16/2025 | $3.77 | $3.77 (0%) | $3.84 | $3.75 | 4.28 M | $1.58 B |
| 12/15/2025 | $3.83 | $3.77 (-1.57%) | $3.90 | $3.67 | 6.10 M | $1.58 B |
| 12/12/2025 | $3.86 | $3.81 (-1.3%) | $3.90 | $3.80 | 4.76 M | $1.60 B |
| 12/11/2025 | $3.86 | $3.87 (0.26%) | $3.93 | $3.83 | 6.61 M | $1.63 B |
| 12/10/2025 | $3.62 | $3.83 (5.8%) | $3.85 | $3.62 | 12.40 M | $1.61 B |
| 12/09/2025 | $3.60 | $3.64 (1.11%) | $3.67 | $3.57 | 6.61 M | $1.53 B |
| 12/08/2025 | $3.72 | $3.63 (-2.42%) | $3.75 | $3.60 | 9.97 M | $1.52 B |
| 12/05/2025 | $3.70 | $3.72 (0.54%) | $3.80 | $3.68 | 6.83 M | $1.56 B |
| 12/04/2025 | $3.77 | $3.69 (-2.12%) | $3.79 | $3.65 | 4.93 M | $1.55 B |
| 12/03/2025 | $3.70 | $3.76 (1.62%) | $3.89 | $3.70 | 8.48 M | $1.58 B |
| 12/02/2025 | $3.75 | $3.67 (-2.13%) | $3.79 | $3.67 | 7.75 M | $1.54 B |
| 12/01/2025 | $3.55 | $3.81 (7.32%) | $3.94 | $3.55 | 10.48 M | $1.60 B |
| 11/28/2025 | $3.50 | $3.65 (4.29%) | $3.65 | $3.50 | 5.23 M | $1.53 B |
| 11/26/2025 | $3.45 | $3.57 (3.48%) | $3.64 | $3.42 | 9.63 M | $1.50 B |
| 11/25/2025 | $3.48 | $3.47 (-0.29%) | $3.62 | $3.46 | 7.78 M | $1.46 B |
| 11/24/2025 | $3.34 | $3.46 (3.59%) | $3.49 | $3.29 | 20.16 M | $1.45 B |
| 11/21/2025 | $3.25 | $3.34 (2.77%) | $3.40 | $3.22 | 15.59 M | $1.40 B |
| 11/20/2025 | $3.31 | $3.23 (-2.42%) | $3.37 | $3.21 | 5.93 M | $1.36 B |
| 11/19/2025 | $3.31 | $3.30 (-0.3%) | $3.37 | $3.24 | 6.63 M | $1.39 B |
| 11/18/2025 | $3.29 | $3.32 (0.91%) | $3.37 | $3.26 | 7.32 M | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
