5 DAY PERFORMANCE
-17.15%
1 MONTH PERFORMANCE
-23.47%
3 MONTH PERFORMANCE
-49.66%
6 MONTH PERFORMANCE
-31.55%
YEAR-TO-DATE PERFORMANCE
-48.59%
1 YEAR PERFORMANCE
-29.18%
Newell Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $5.22 | $5.12 (-1.92%) | $5.28 | $4.83 | 13.36 M | $2.13 B |
| 04/03/2025 | $6.00 | $5.47 (-8.83%) | $6.10 | $5.44 | 10.61 M | $2.28 B |
| 04/02/2025 | $6.11 | $6.27 (2.62%) | $6.29 | $6.10 | 7.01 M | $2.61 B |
| 04/01/2025 | $6.17 | $6.18 (0.16%) | $6.26 | $6.09 | 5.46 M | $2.57 B |
| 03/31/2025 | $6.26 | $6.20 (-0.96%) | $6.29 | $6.06 | 8.86 M | $2.58 B |
| 03/28/2025 | $6.47 | $6.39 (-1.24%) | $6.48 | $6.29 | 4.74 M | $2.66 B |
| 03/27/2025 | $6.48 | $6.51 (0.46%) | $6.52 | $6.39 | 4.17 M | $2.71 B |
| 03/26/2025 | $6.56 | $6.49 (-1.07%) | $6.61 | $6.43 | 3.92 M | $2.70 B |
| 03/25/2025 | $6.73 | $6.58 (-2.23%) | $6.82 | $6.54 | 5.92 M | $2.74 B |
| 03/24/2025 | $6.54 | $6.73 (2.91%) | $6.75 | $6.49 | 6.73 M | $2.80 B |
| 03/21/2025 | $6.43 | $6.45 (0.31%) | $6.53 | $6.40 | 9.79 M | $2.68 B |
| 03/20/2025 | $6.48 | $6.54 (0.93%) | $6.65 | $6.44 | 6.05 M | $2.72 B |
| 03/19/2025 | $6.49 | $6.56 (1.08%) | $6.60 | $6.42 | 6.52 M | $2.73 B |
| 03/18/2025 | $6.59 | $6.51 (-1.21%) | $6.60 | $6.37 | 5.41 M | $2.71 B |
| 03/17/2025 | $6.57 | $6.64 (1.07%) | $6.69 | $6.50 | 4.91 M | $2.76 B |
| 03/14/2025 | $6.63 | $6.55 (-1.21%) | $6.66 | $6.48 | 10.84 M | $2.73 B |
| 03/13/2025 | $6.57 | $6.51 (-0.91%) | $6.61 | $6.29 | 10.06 M | $2.71 B |
| 03/12/2025 | $6.58 | $6.58 (0%) | $6.64 | $6.33 | 11.60 M | $2.74 B |
| 03/11/2025 | $6.71 | $6.54 (-2.53%) | $6.79 | $6.44 | 10.29 M | $2.72 B |
| 03/10/2025 | $6.67 | $6.73 (0.9%) | $7.02 | $6.61 | 9.86 M | $2.80 B |
| 03/07/2025 | $6.65 | $6.75 (1.5%) | $6.81 | $6.53 | 8.28 M | $2.81 B |
| 03/06/2025 | $6.53 | $6.69 (2.45%) | $6.71 | $6.46 | 10.35 M | $2.78 B |
| 03/05/2025 | $6.40 | $6.69 (4.53%) | $6.72 | $6.40 | 9.49 M | $2.78 B |
| 03/04/2025 | $6.14 | $6.36 (3.58%) | $6.47 | $6.12 | 9.61 M | $2.65 B |
| 03/03/2025 | $6.44 | $6.27 (-2.64%) | $6.68 | $6.24 | 10.21 M | $2.61 B |
| 02/28/2025 | $6.36 | $6.42 (0.94%) | $6.49 | $6.26 | 17.03 M | $2.67 B |
| 02/27/2025 | $6.63 | $6.37 (-3.92%) | $6.63 | $6.37 | 20.57 M | $2.65 B |
| 02/26/2025 | $6.82 | $6.66 (-2.35%) | $6.92 | $6.60 | 17.69 M | $2.77 B |
| 02/25/2025 | $6.46 | $6.77 (4.8%) | $6.85 | $6.46 | 17.33 M | $2.82 B |
| 02/24/2025 | $6.80 | $6.45 (-5.15%) | $6.80 | $6.44 | 15.01 M | $2.68 B |
| 02/21/2025 | $6.80 | $6.80 (0%) | $6.91 | $6.72 | 9.82 M | $2.83 B |
| 02/20/2025 | $6.88 | $6.80 (-1.16%) | $6.93 | $6.75 | 8.21 M | $2.83 B |
| 02/19/2025 | $6.80 | $6.93 (1.91%) | $7.02 | $6.77 | 12.07 M | $2.88 B |
| 02/18/2025 | $7.00 | $6.87 (-1.86%) | $7.07 | $6.83 | 7.60 M | $2.86 B |
| 02/14/2025 | $7.00 | $7.06 (0.86%) | $7.15 | $7.00 | 6.67 M | $2.94 B |
| 02/13/2025 | $7.09 | $7.01 (-1.13%) | $7.15 | $7.00 | 7.82 M | $2.92 B |
| 02/12/2025 | $7.20 | $7.09 (-1.53%) | $7.24 | $7.00 | 8.95 M | $2.95 B |
| 02/11/2025 | $6.92 | $7.33 (5.92%) | $7.53 | $6.86 | 14.45 M | $3.05 B |
| 02/10/2025 | $7.39 | $7.01 (-5.14%) | $7.39 | $6.74 | 17.93 M | $2.92 B |
| 02/07/2025 | $7.68 | $7.13 (-7.16%) | $7.73 | $6.87 | 34.58 M | $2.97 B |
| 02/06/2025 | $9.83 | $9.69 (-1.42%) | $10.01 | $9.58 | 7.90 M | $4.03 B |
| 02/05/2025 | $9.77 | $9.70 (-0.72%) | $9.84 | $9.60 | 6.36 M | $4.04 B |
| 02/04/2025 | $9.64 | $9.69 (0.52%) | $9.85 | $9.57 | 11.36 M | $4.03 B |
| 02/03/2025 | $9.76 | $9.59 (-1.74%) | $9.88 | $9.48 | 7.29 M | $3.99 B |
| 01/31/2025 | $10.41 | $9.96 (-4.32%) | $10.49 | $9.95 | 5.97 M | $4.14 B |
| 01/30/2025 | $10.31 | $10.46 (1.45%) | $10.56 | $10.30 | 4.07 M | $4.35 B |
| 01/29/2025 | $10.40 | $10.29 (-1.06%) | $10.40 | $10.16 | 4.16 M | $4.28 B |
| 01/28/2025 | $10.60 | $10.40 (-1.89%) | $10.72 | $10.38 | 4.26 M | $4.33 B |
| 01/27/2025 | $10.65 | $10.59 (-0.56%) | $10.85 | $10.50 | 7.94 M | $4.41 B |
| 01/24/2025 | $10.40 | $10.66 (2.5%) | $10.70 | $10.27 | 7.62 M | $4.43 B |
| 01/23/2025 | $10.11 | $10.41 (2.97%) | $10.43 | $9.98 | 4.00 M | $4.33 B |
| 01/22/2025 | $10.27 | $10.16 (-1.07%) | $10.32 | $10.09 | 4.69 M | $4.23 B |
| 01/21/2025 | $10.16 | $10.24 (0.79%) | $10.32 | $10.14 | 3.53 M | $4.26 B |
| 01/17/2025 | $10.25 | $10.12 (-1.27%) | $10.37 | $10.08 | 4.36 M | $4.21 B |
| 01/16/2025 | $9.89 | $10.16 (2.73%) | $10.17 | $9.82 | 6.66 M | $4.23 B |
| 01/15/2025 | $10.20 | $9.98 (-2.16%) | $10.25 | $9.85 | 5.45 M | $4.15 B |
| 01/14/2025 | $9.84 | $9.87 (0.3%) | $10.00 | $9.58 | 7.27 M | $4.11 B |
| 01/13/2025 | $9.67 | $9.71 (0.41%) | $9.73 | $9.38 | 5.50 M | $4.04 B |
| 01/10/2025 | $9.67 | $9.76 (0.93%) | $9.98 | $9.61 | 5.11 M | $4.06 B |
| 01/08/2025 | $9.96 | $9.84 (-1.2%) | $10.02 | $9.69 | 5.24 M | $4.09 B |
| 01/07/2025 | $10.26 | $10.05 (-2.05%) | $10.32 | $9.95 | 5.11 M | $4.18 B |
| 01/06/2025 | $10.01 | $10.17 (1.6%) | $10.34 | $10.00 | 4.70 M | $4.23 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.
