NASDAQ:NWL | Historical Stock Price | NEWELL BRANDS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.44$4.34$13.10$39.60$119.651980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.77$2.7768,000——
1985-12-30$2.73$2.73120,000——
1985-12-27$2.69$2.6954,400——
1985-12-26$2.69$2.6959,200——
1985-12-24$2.67$2.67265,600——
1985-12-23$2.77$2.7752,000——
1985-12-20$2.81$2.8146,400——
1985-12-19$2.77$2.7736,000——
1985-12-18$2.77$2.7721,600——
1985-12-17$2.80$2.8036,000——
1985-12-16$2.83$2.8362,400——
1985-12-13$2.80$2.8080,800——
1985-12-12$2.72$2.7229,600——
1985-12-11$2.75$2.7537,600——
1985-12-10$2.70$2.7029,600——
1985-12-09$2.75$2.7576,800——
1985-12-06$2.75$2.7599,200——
1985-12-05$2.80$2.8055,200——
1985-12-04$2.73$2.73216,000——
1985-12-03$2.77$2.77119,200——
1985-12-02$2.78$2.78199,200——
1985-11-29$2.78$2.78259,200——
1985-11-27$2.72$2.72313,600——
1985-11-26$2.72$2.72163,200——
1985-11-25$2.72$2.7237,600——
1985-11-22$2.80$2.80215,200——
1985-11-21$2.80$2.80137,600——
1985-11-20$2.77$2.7718,400——
1985-11-19$2.77$2.7790,400——
1985-11-18$2.73$2.7322,400——
1985-11-15$2.75$2.7529,600——
1985-11-14$2.72$2.72117,600——
1985-11-13$2.66$2.66224,800——
1985-11-12$2.63$2.62588,800——
1985-11-11$2.58$2.58100,800——
1985-11-08$2.58$2.5893,600——
1985-11-07$2.58$2.58212,800——
1985-11-06$2.56$2.5699,200——
1985-11-05$2.56$2.5674,400——
1985-11-04$2.58$2.5892,800——
1985-11-01$2.50$2.5048,000——
1985-10-31$2.44$2.4486,400——
1985-10-30$2.42$2.4237,600——
1985-10-29$2.45$2.45205,600——
1985-10-28$2.50$2.50111,200——
1985-10-25$2.52$2.5228,800——
1985-10-24$2.53$2.5372,800——
1985-10-23$2.50$2.50127,200——
1985-10-22$2.48$2.48272,000——
1985-10-21$2.48$2.48128,800——
1985-10-18$2.34$2.34183,200——
1985-10-17$2.23$2.235,600——
1985-10-16$2.25$2.25459,200——
1985-10-15$2.19$2.1932,000——
1985-10-14$2.23$2.234,800——
1985-10-11$2.23$2.2364,000——
1985-10-10$2.25$2.25130,400——
1985-10-09$2.17$2.1716,000——
1985-10-08$2.16$2.1627,200——
1985-10-07$2.14$2.147,200——
1985-10-04$2.16$2.16123,200——
1985-10-03$2.17$2.1730,400——
1985-10-02$2.11$2.1158,400——
1985-10-01$2.06$2.0615,200——
1985-09-30$2.05$2.0563,200——
1985-09-26$2.08$2.0823,200——
1985-09-25$2.05$2.0513,600——
1985-09-24$2.03$2.0310,400——
1985-09-23$2.05$2.05264,800——
1985-09-20$2.08$2.08107,200——
1985-09-19$2.05$2.0510,400——
1985-09-18$2.03$2.0326,400——
1985-09-17$2.08$2.0810,400——
1985-09-16$2.08$2.082,400——
1985-09-13$2.06$2.0654,400——
1985-09-12$2.06$2.0670,400——
1985-09-11$2.06$2.0613,600——
1985-09-10$2.05$2.0575,200——
1985-09-09$2.16$2.1696,000——
1985-09-06$2.08$2.0815,200——
1985-09-05$2.09$2.0932,800——
1985-09-04$2.09$2.0929,600——
1985-09-03$2.09$2.0920,000——
1985-08-30$2.11$2.1137,600——
1985-08-29$2.06$2.0644,000——
1985-08-28$2.05$2.050——
1985-08-27$2.05$2.0578,400——
1985-08-26$2.02$2.0222,400——
1985-08-23$2.00$2.00800——
1985-08-22$2.00$2.0056,000——
1985-08-21$2.02$2.0280,800——
1985-08-20$1.98$1.984,800——
1985-08-19$2.00$2.0065,600——
1985-08-16$2.02$2.02130,400——
1985-08-15$2.06$2.0621,600——
1985-08-14$2.03$2.0324,800——
1985-08-13$1.95$1.9540,800——
1985-08-12$1.98$1.989,600——
1985-08-09$2.00$2.0021,600——
1985-08-08$2.00$2.00171,200——
1985-08-07$1.98$1.9810,400——
1985-08-06$2.02$2.0288,800——
1985-08-05$2.03$2.03188,800——
1985-08-02$2.05$2.0528,800——
1985-08-01$2.11$2.1146,400——
1985-07-31$2.16$2.1612,800——
1985-07-30$2.17$2.174,800——
1985-07-29$2.20$2.2011,200——
1985-07-26$2.25$2.2511,200——
1985-07-25$2.25$2.2596,800——
1985-07-24$2.23$2.2376,800——
1985-07-23$2.22$2.2241,600——
1985-07-22$2.16$2.1612,800——
1985-07-19$2.20$2.2073,600——
1985-07-18$2.19$2.197,200——
1985-07-17$2.23$2.2315,200——
1985-07-16$2.23$2.2380,000——
1985-07-15$2.19$2.19100,000——
1985-07-12$2.20$2.204,000——
1985-07-11$2.19$2.1944,800——
1985-07-10$2.16$2.1622,400——
1985-07-09$2.13$2.1245,600——
1985-07-08$2.16$2.1615,200——
1985-07-05$2.19$2.1944,000——
1985-07-03$2.23$2.2325,600——
1985-07-02$2.28$2.28260,000——
1985-07-01$2.13$2.1227,200——
1985-06-28$2.03$2.0310,400——
1985-06-27$2.00$2.0098,400——
1985-06-26$1.95$1.9530,400——
1985-06-25$1.95$1.952,400——
1985-06-24$1.94$1.94103,200——
1985-06-21$1.91$1.9116,000——
1985-06-20$1.89$1.8920,800——
1985-06-19$1.91$1.9136,000——
1985-06-18$1.92$1.92800——
1985-06-17$1.92$1.9241,600——
1985-06-14$1.95$1.9572,000——
1985-06-13$1.91$1.91154,400——
1985-06-12$1.97$1.9764,000——
1985-06-11$1.97$1.9748,800——
1985-06-10$1.97$1.9747,200——
1985-06-07$1.98$1.9861,600——
1985-06-06$2.00$2.0023,200——
1985-06-05$2.00$2.00104,000——
1985-06-04$2.00$2.00136,000——
1985-06-03$2.00$2.00317,600——
1985-05-31$2.02$2.0253,600——
1985-05-30$2.00$2.0013,600——
1985-05-29$2.00$2.0012,800——
1985-05-28$2.02$2.02110,400——
1985-05-24$2.00$2.0016,000——
1985-05-23$2.00$2.00134,400——
1985-05-22$1.98$1.988,800——
1985-05-21$1.98$1.98158,400——
1985-05-20$2.00$2.0018,400——
1985-05-17$2.00$2.0060,800——
1985-05-16$1.92$1.924,800——
1985-05-15$1.94$1.94185,600——
1985-05-14$1.94$1.9480,000——
1985-05-13$1.97$1.9788,000——
1985-05-10$2.00$2.0018,400——
1985-05-09$1.98$1.9884,000——
1985-05-08$1.98$1.9852,800——
1985-05-07$1.98$1.981,600——
1985-05-06$2.00$2.0020,000——
1985-05-03$1.98$1.9818,400——
1985-05-02$1.98$1.981,600——
1985-05-01$1.97$1.9787,200——
1985-04-30$2.00$2.00193,600——
1985-04-29$2.03$2.0387,200——
1985-04-26$2.03$2.0330,400——
1985-04-25$2.00$2.0041,600——
1985-04-24$2.00$2.0058,400——
1985-04-23$1.98$1.9860,800——
1985-04-22$1.97$1.9728,000——
1985-04-19$1.98$1.989,600——
1985-04-18$1.97$1.9712,000——
1985-04-17$1.98$1.987,200——
1985-04-16$1.97$1.9736,000——
1985-04-15$1.94$1.9412,800——
1985-04-12$1.94$1.9466,400——
1985-04-11$1.92$1.9237,600——
1985-04-10$1.95$1.9546,400——
1985-04-09$2.03$2.0328,800——
1985-04-08$2.09$2.098,000——
1985-04-04$2.06$2.065,600——
1985-04-03$2.06$2.06131,200——
1985-04-02$2.06$2.0680,000——
1985-04-01$2.06$2.0626,400——
1985-03-29$2.06$2.06115,200——
1985-03-28$2.08$2.0837,600——
1985-03-27$2.13$2.12185,600——
1985-03-26$2.17$2.1720,000——
1985-03-25$2.17$2.1760,800——
1985-03-22$2.20$2.2074,400——
1985-03-21$2.27$2.27114,400——
1985-03-20$2.33$2.3394,400——
1985-03-19$2.31$2.3144,000——
1985-03-18$2.28$2.28158,400——
1985-03-15$2.28$2.281,600——
1985-03-14$2.30$2.3080,800——
1985-03-13$2.36$2.3624,800——
1985-03-12$2.36$2.36153,600——
1985-03-11$2.38$2.3764,800——
1985-03-08$2.38$2.3782,400——
1985-03-07$2.36$2.3614,400——
1985-03-06$2.33$2.3392,000——
1985-03-05$2.33$2.3356,800——
1985-03-04$2.27$2.2754,400——
1985-03-01$2.28$2.2878,400——
1985-02-28$2.25$2.259,600——
1985-02-27$2.27$2.2788,800——
1985-02-26$2.23$2.2360,800——
1985-02-25$2.20$2.208,800——
1985-02-22$2.20$2.20156,000——
1985-02-21$2.22$2.229,600——
1985-02-20$2.20$2.2027,200——
1985-02-19$2.23$2.2339,200——
1985-02-15$2.22$2.2256,000——
1985-02-14$2.28$2.28140,000——
1985-02-13$2.31$2.3120,000——
1985-02-12$2.31$2.3136,000——
1985-02-11$2.31$2.3138,400——
1985-02-08$2.31$2.3144,000——
1985-02-07$2.30$2.3024,000——
1985-02-06$2.33$2.3388,000——
1985-02-05$2.28$2.2862,400——
1985-02-04$2.31$2.3159,200——
1985-02-01$2.31$2.3166,400——
1985-01-31$2.33$2.3390,400——
1985-01-30$2.33$2.3359,200——
1985-01-29$2.28$2.28106,400——
1985-01-28$2.31$2.31138,400——
1985-01-25$2.36$2.3660,000——
1985-01-24$2.36$2.36114,400——
1985-01-23$2.25$2.25312,800——
1985-01-22$2.19$2.19123,200——
1985-01-21$2.16$2.16133,600——
1985-01-18$2.13$2.12214,400——
1985-01-17$2.11$2.1192,000——
1985-01-16$2.00$2.00410,400——
1985-01-15$1.97$1.9769,600——
1985-01-14$1.95$1.9537,600——
1985-01-11$1.94$1.9414,400——
1985-01-10$1.89$1.8911,200——
1985-01-09$1.92$1.926,400——
1985-01-08$1.92$1.9228,800——
1985-01-07$1.95$1.957,200——
1985-01-04$1.95$1.9511,200——
1985-01-03$1.95$1.955,600——
1985-01-02$1.94$1.9410,400——