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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$41.25$53.48815,600——
1998-12-30$41.06$53.24965,500——
1998-12-29$41.50$53.80697,300——
1998-12-28$40.31$52.26605,000——
1998-12-24$40.19$52.10458,600——
1998-12-23$39.75$51.53884,200——
1998-12-22$40.00$51.861,315,400——
1998-12-21$38.06$49.351,068,000——
1998-12-18$37.88$49.101,028,000——
1998-12-17$37.81$49.021,304,100——
1998-12-16$38.00$49.271,193,100——
1998-12-15$39.25$50.891,124,800——
1998-12-14$39.50$51.211,810,800——
1998-12-11$38.25$49.598,816,300——
1998-12-10$41.38$53.641,051,300——
1998-12-09$43.19$55.99768,500——
1998-12-08$43.25$56.071,332,700——
1998-12-07$43.94$56.96616,000——
1998-12-04$44.06$57.13931,900——
1998-12-03$44.38$57.531,388,900——
1998-12-02$43.38$56.23795,000——
1998-12-01$43.38$56.231,217,700——
1998-11-30$44.25$57.371,077,000——
1998-11-27$44.69$57.94270,100——
1998-11-25$44.94$58.261,110,300——
1998-11-24$45.69$59.23802,500——
1998-11-23$46.06$59.72867,500——
1998-11-20$45.81$59.391,157,000——
1998-11-19$45.19$58.581,131,200——
1998-11-18$45.00$58.341,288,600——
1998-11-17$45.19$58.581,173,700——
1998-11-16$45.13$58.50971,700——
1998-11-13$44.81$58.10989,600——
1998-11-12$44.69$57.94935,500——
1998-11-11$44.81$58.101,150,200——
1998-11-10$46.25$59.961,034,600——
1998-11-09$45.88$59.241,116,400——
1998-11-06$46.56$60.13979,200——
1998-11-05$46.19$59.651,290,100——
1998-11-04$45.75$59.081,742,700——
1998-11-03$45.44$58.681,777,000——
1998-11-02$44.25$57.141,164,900——
1998-10-30$44.13$56.981,723,000——
1998-10-29$43.06$55.611,826,000——
1998-10-28$40.81$52.702,781,200——
1998-10-27$42.56$54.962,059,300——
1998-10-26$43.69$56.422,377,000——
1998-10-23$43.50$56.183,091,200——
1998-10-22$44.25$57.145,689,600——
1998-10-21$43.25$55.859,934,200——
1998-10-20$49.06$63.36614,300——
1998-10-19$48.63$62.79352,100——
1998-10-16$46.94$60.61392,000——
1998-10-15$46.81$60.45403,100——
1998-10-14$46.81$60.45917,000——
1998-10-13$46.94$60.61276,100——
1998-10-12$46.94$60.61866,900——
1998-10-09$44.63$57.63289,400——
1998-10-08$43.31$55.93613,900——
1998-10-07$43.25$55.85698,100——
1998-10-06$45.31$58.52373,900——
1998-10-05$44.94$58.03802,900——
1998-10-02$46.94$60.61450,800——
1998-10-01$45.44$58.68734,900——
1998-09-30$46.06$59.48507,200——
1998-09-29$47.88$61.83437,500——
1998-09-28$48.13$62.151,316,100——
1998-09-25$46.63$60.21400,200——
1998-09-24$46.88$60.53557,100——
1998-09-23$46.81$60.45917,600——
1998-09-22$46.69$60.29491,400——
1998-09-21$45.50$58.76210,300——
1998-09-18$45.31$58.52588,500——
1998-09-17$44.44$57.39467,300——
1998-09-16$46.25$59.73709,500——
1998-09-15$46.00$59.40284,700——
1998-09-14$46.06$59.48413,900——
1998-09-11$43.50$56.18398,000——
1998-09-10$43.19$55.77466,700——
1998-09-09$45.13$58.27535,100——
1998-09-08$46.63$60.21300,200——
1998-09-04$45.63$58.92426,700——
1998-09-03$46.38$59.89663,100——
1998-09-02$45.63$58.92606,800——
1998-09-01$45.88$59.24820,900——
1998-08-31$47.75$61.66638,800——
1998-08-28$49.31$63.68460,300——
1998-08-27$50.06$64.65432,200——
1998-08-26$51.38$66.35558,200——
1998-08-25$51.25$66.18386,100——
1998-08-24$50.25$64.89326,500——
1998-08-21$48.50$62.63413,600——
1998-08-20$50.19$64.81385,300——
1998-08-19$49.81$64.33317,400——
1998-08-18$49.81$64.33386,100——
1998-08-17$48.56$62.71260,000——
1998-08-14$47.44$61.26264,200——
1998-08-13$48.31$62.39280,700——
1998-08-12$48.44$62.55403,100——
1998-08-11$47.81$59.89377,700——
1998-08-10$49.94$62.56416,400——
1998-08-07$49.06$61.46321,500——
1998-08-06$49.13$61.54208,100——
1998-08-05$50.19$62.87408,400——
1998-08-04$49.00$61.38453,200——
1998-08-03$51.31$64.28468,500——
1998-07-31$51.50$64.51577,700——
1998-07-30$51.50$64.51359,400——
1998-07-29$51.44$64.43221,000——
1998-07-28$51.50$64.51464,700——
1998-07-27$51.81$64.90226,700——
1998-07-24$52.38$65.61322,600——
1998-07-23$52.81$66.16807,600——
1998-07-22$54.38$68.11425,600——
1998-07-21$52.38$65.61309,000——
1998-07-20$54.19$67.88391,000——
1998-07-17$54.44$68.19611,900——
1998-07-16$54.06$67.72516,700——
1998-07-15$52.81$66.16829,200——
1998-07-14$51.13$64.04451,900——
1998-07-13$50.06$62.71311,800——
1998-07-10$50.19$62.87409,400——
1998-07-09$50.00$62.63455,600——
1998-07-08$50.19$62.87563,000——
1998-07-07$49.00$61.38269,900——
1998-07-06$49.94$62.56306,500——
1998-07-02$48.88$61.22278,000——
1998-07-01$50.13$62.79294,700——
1998-06-30$49.81$62.40389,800——
1998-06-29$48.56$60.83241,800——
1998-06-26$48.44$60.68202,500——
1998-06-25$47.94$60.05357,500——
1998-06-24$48.88$61.22513,700——
1998-06-23$47.63$59.66355,900——
1998-06-22$47.75$59.82278,600——
1998-06-19$47.69$59.74338,400——
1998-06-18$47.75$59.82451,500——
1998-06-17$47.31$59.27262,900——
1998-06-16$47.00$58.88286,900——
1998-06-15$46.81$58.64238,400——
1998-06-12$47.69$59.74198,600——
1998-06-11$47.94$60.05284,000——
1998-06-10$48.25$60.44199,900——
1998-06-09$48.00$60.13204,700——
1998-06-08$48.00$60.13435,000——
1998-06-05$47.88$59.97220,000——
1998-06-04$47.31$59.27297,500——
1998-06-03$47.13$59.03131,300——
1998-06-02$48.00$60.13326,400——
1998-06-01$48.69$60.99355,400——
1998-05-29$48.25$60.44245,000——
1998-05-28$47.44$59.42337,000——
1998-05-27$46.19$57.86414,800——
1998-05-26$46.69$58.48149,600——
1998-05-22$47.25$59.19200,300——
1998-05-21$47.69$59.74247,500——
1998-05-20$46.75$58.56303,400——
1998-05-19$46.50$58.02319,600——
1998-05-18$46.25$57.71416,800——
1998-05-15$46.63$58.18644,800——
1998-05-14$47.00$58.65154,800——
1998-05-13$47.00$58.65151,600——
1998-05-12$46.94$58.57304,800——
1998-05-11$46.94$58.57265,100——
1998-05-08$47.19$58.88403,000——
1998-05-07$46.06$57.48455,900——
1998-05-06$46.44$57.95483,700——
1998-05-05$48.25$60.21334,100——
1998-05-04$48.56$60.60254,200——
1998-05-01$47.25$58.96295,200——
1998-04-30$48.31$60.29576,100——
1998-04-29$46.25$57.71490,300——
1998-04-28$47.31$59.04348,200——
1998-04-27$48.00$59.90702,100——
1998-04-24$48.63$60.68949,900——
1998-04-23$47.69$59.51849,800——
1998-04-22$46.56$58.101,270,300——
1998-04-21$45.44$56.70571,100——
1998-04-20$46.25$57.71224,400——
1998-04-17$46.94$58.57421,900——
1998-04-16$45.94$57.32278,500——
1998-04-15$47.00$58.65427,400——
1998-04-14$47.13$58.80814,700——
1998-04-13$47.50$59.27419,200——
1998-04-09$48.94$61.07327,100——
1998-04-08$48.75$60.83722,000——
1998-04-07$47.50$59.27173,400——
1998-04-06$48.00$59.90325,700——
1998-04-03$48.00$59.90408,600——
1998-04-02$48.00$59.90438,800——
1998-04-01$47.94$59.82550,100——
1998-03-31$48.44$60.44434,500——
1998-03-30$47.94$59.82336,700——
1998-03-27$47.56$59.35253,900——
1998-03-26$47.44$59.19366,900——
1998-03-25$47.75$59.58600,300——
1998-03-24$48.31$60.29255,400——
1998-03-23$48.25$60.21613,000——
1998-03-20$48.88$60.99684,900——
1998-03-19$49.00$61.14626,900——
1998-03-18$50.06$62.47457,100——
1998-03-17$48.50$60.52586,700——
1998-03-16$48.63$60.68310,400——
1998-03-13$47.69$59.51243,500——
1998-03-12$48.06$59.97291,700——
1998-03-11$47.88$59.74537,400——
1998-03-10$48.69$60.75476,200——
1998-03-09$50.19$62.63901,800——
1998-03-06$49.25$61.46880,000——
1998-03-05$47.75$59.58757,400——
1998-03-04$47.25$58.96912,800——
1998-03-03$45.00$56.15208,900——
1998-03-02$45.25$56.46252,500——
1998-02-27$45.88$57.24385,700——
1998-02-26$45.81$57.17512,800——
1998-02-25$44.94$56.07464,400——
1998-02-24$43.88$54.75336,000——
1998-02-23$44.00$54.90195,100——
1998-02-20$43.63$54.44194,000——
1998-02-19$43.44$54.20206,700——
1998-02-18$43.50$54.28176,700——
1998-02-17$43.38$53.90233,200——
1998-02-13$44.19$54.91206,200——
1998-02-12$44.13$54.83262,100——
1998-02-11$43.75$54.37194,000——
1998-02-10$43.56$54.13314,200——
1998-02-09$43.56$54.13310,100——
1998-02-06$42.75$53.12307,700——
1998-02-05$42.63$52.97236,500——
1998-02-04$42.06$52.27128,900——
1998-02-03$42.63$52.97341,700——
1998-02-02$41.81$51.96391,200——
1998-01-30$41.06$51.03569,800——
1998-01-29$40.88$50.79742,100——
1998-01-28$41.38$51.41610,900——
1998-01-27$41.63$51.73211,500——
1998-01-26$41.13$51.10130,500——
1998-01-23$41.00$50.95240,100——
1998-01-22$41.06$51.03238,400——
1998-01-21$41.00$50.95456,700——
1998-01-20$42.00$52.19282,100——
1998-01-16$41.38$51.41392,400——
1998-01-15$41.06$51.03279,000——
1998-01-14$41.50$51.57478,500——
1998-01-13$42.06$52.27412,000——
1998-01-12$41.19$51.18490,200——
1998-01-09$41.00$50.95440,000——
1998-01-08$42.63$52.97335,000——
1998-01-07$41.63$51.73703,100——
1998-01-06$41.88$52.04362,700——
1998-01-05$42.75$53.12359,700——
1998-01-02$42.63$52.97170,900——