-
5 DAY PERFORMANCE
+9.40% -
1 MONTH PERFORMANCE
+8.32% -
3 MONTH PERFORMANCE
+19.81% -
6 MONTH PERFORMANCE
-4.36% -
YEAR-TO-DATE PERFORMANCE
-11.52% -
1 YEAR PERFORMANCE
-14.95%
Newell Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.59 | $7.68 (1.19%) | $7.74 | $7.56 | 5.03 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 |
| 08/22/2024 | $7.45 | $7.30 (-2.01%) | $7.45 | $7.28 | 3.30 M | $3.03 B |
| 08/21/2024 | $7.46 | $7.43 (-0.4%) | $7.50 | $7.31 | 3.38 M | $3.08 B |
| 08/20/2024 | $7.31 | $7.34 (0.41%) | $7.42 | $7.29 | 3.20 M | $3.05 B |
| 08/19/2024 | $7.41 | $7.40 (-0.13%) | $7.45 | $7.27 | 3.53 M | $3.07 B |
| 08/16/2024 | $7.35 | $7.33 (-0.27%) | $7.50 | $7.29 | 3.93 M | $3.04 B |
| 08/15/2024 | $7.09 | $7.33 (3.39%) | $7.38 | $7.01 | 5.62 M | $3.04 B |
| 08/14/2024 | $7.08 | $6.93 (-2.12%) | $7.15 | $6.92 | 4.45 M | $2.88 B |
| 08/13/2024 | $6.90 | $7.12 (3.19%) | $7.15 | $6.86 | 4.80 M | $2.96 B |
| 08/12/2024 | $7.05 | $6.84 (-2.98%) | $7.13 | $6.76 | 5.31 M | $2.84 B |
| 08/09/2024 | $7.40 | $7.09 (-4.19%) | $7.42 | $7.05 | 4.42 M | $2.94 B |
| 08/08/2024 | $7.24 | $7.39 (2.07%) | $7.42 | $7.15 | 6.26 M | $3.07 B |
| 08/07/2024 | $7.65 | $7.22 (-5.62%) | $7.82 | $7.20 | 5.73 M | $3.00 B |
| 08/06/2024 | $8.00 | $7.59 (-5.13%) | $8.09 | $7.58 | 5.84 M | $3.15 B |
| 08/05/2024 | $7.84 | $8.02 (2.3%) | $8.18 | $7.73 | 5.92 M | $3.33 B |
| 08/02/2024 | $8.23 | $8.24 (0.12%) | $8.31 | $7.96 | 7.83 M | $3.42 B |
| 08/01/2024 | $8.59 | $8.35 (-2.79%) | $8.69 | $8.20 | 4.36 M | $3.47 B |
| 07/31/2024 | $8.75 | $8.59 (-1.83%) | $8.85 | $8.43 | 8.85 M | $3.57 B |
| 07/30/2024 | $8.83 | $8.73 (-1.13%) | $8.88 | $8.46 | 8.95 M | $3.62 B |
| 07/29/2024 | $8.97 | $8.80 (-1.9%) | $9.04 | $8.50 | 12.52 M | $3.65 B |
| 07/26/2024 | $7.23 | $8.91 (23.24%) | $8.96 | $7.14 | 26.32 M | $3.70 B |
| 07/25/2024 | $6.30 | $6.34 (0.63%) | $6.47 | $6.25 | 8.51 M | $2.63 B |
| 07/24/2024 | $6.31 | $6.30 (-0.16%) | $6.46 | $6.26 | 5.31 M | $2.62 B |
| 07/23/2024 | $6.37 | $6.31 (-0.94%) | $6.45 | $6.28 | 3.45 M | $2.62 B |
| 07/22/2024 | $6.40 | $6.42 (0.31%) | $6.43 | $6.17 | 4.01 M | $2.66 B |
| 07/19/2024 | $6.49 | $6.41 (-1.23%) | $6.54 | $6.27 | 3.85 M | $2.66 B |
| 07/18/2024 | $6.72 | $6.53 (-2.83%) | $6.83 | $6.52 | 3.55 M | $2.71 B |
| 07/17/2024 | $6.60 | $6.74 (2.12%) | $6.88 | $6.60 | 3.29 M | $2.80 B |
| 07/16/2024 | $6.38 | $6.66 (4.39%) | $6.75 | $6.34 | 4.52 M | $2.76 B |
| 07/15/2024 | $6.24 | $6.28 (0.64%) | $6.35 | $6.12 | 4.65 M | $2.60 B |
| 07/12/2024 | $6.12 | $6.22 (1.63%) | $6.27 | $6.09 | 4.31 M | $2.58 B |
| 07/11/2024 | $5.83 | $6.08 (4.29%) | $6.13 | $5.83 | 6.16 M | $2.52 B |
| 07/10/2024 | $5.67 | $5.73 (1.06%) | $5.74 | $5.39 | 6.89 M | $2.38 B |
| 07/09/2024 | $6.08 | $5.74 (-5.59%) | $6.11 | $5.73 | 6.64 M | $2.38 B |
| 07/08/2024 | $6.13 | $6.16 (0.49%) | $6.21 | $6.06 | 3.27 M | $2.55 B |
| 07/05/2024 | $6.25 | $6.06 (-3.04%) | $6.28 | $5.97 | 7.29 M | $2.51 B |
| 07/03/2024 | $6.35 | $6.27 (-1.26%) | $6.35 | $6.26 | 1.53 M | $2.60 B |
| 07/02/2024 | $6.33 | $6.30 (-0.47%) | $6.36 | $6.20 | 3.47 M | $2.61 B |
| 07/01/2024 | $6.46 | $6.33 (-2.01%) | $6.48 | $6.26 | 3.51 M | $2.63 B |