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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.27$43.662,250,900——
2012-12-28$21.82$42.771,923,300——
2012-12-27$21.97$43.071,571,400——
2012-12-26$21.82$42.776,980,000——
2012-12-24$21.94$43.01880,300——
2012-12-21$21.82$42.774,811,200——
2012-12-20$21.73$42.602,405,800——
2012-12-19$21.67$42.483,444,500——
2012-12-18$21.91$42.953,801,300——
2012-12-17$21.93$42.991,873,900——
2012-12-14$21.97$43.071,568,200——
2012-12-13$21.90$42.933,445,500——
2012-12-12$22.17$43.465,359,700——
2012-12-11$21.92$42.973,661,300——
2012-12-10$22.25$43.621,883,900——
2012-12-07$21.91$42.952,757,900——
2012-12-06$21.78$42.702,344,400——
2012-12-05$21.71$42.562,756,500——
2012-12-04$21.66$42.462,127,200——
2012-12-03$21.74$42.622,195,700——
2012-11-30$21.81$42.762,582,900——
2012-11-29$21.75$42.642,006,200——
2012-11-28$21.49$42.132,550,800——
2012-11-27$21.36$41.582,492,200——
2012-11-26$21.29$41.441,472,000——
2012-11-23$21.35$41.56797,100——
2012-11-21$21.15$41.171,982,900——
2012-11-20$21.32$41.501,981,500——
2012-11-19$21.35$41.564,167,900——
2012-11-16$20.94$40.762,837,200——
2012-11-15$20.60$40.105,855,400——
2012-11-14$20.50$39.903,520,800——
2012-11-13$20.49$39.891,904,300——
2012-11-12$20.49$39.893,157,300——
2012-11-09$20.34$39.599,690,600——
2012-11-08$20.35$39.613,686,200——
2012-11-07$21.05$40.983,231,400——
2012-11-06$21.29$41.441,559,100——
2012-11-05$21.11$41.091,809,000——
2012-11-02$21.04$40.962,586,300——
2012-11-01$21.08$41.033,373,900——
2012-10-31$20.64$40.185,725,800——
2012-10-26$20.59$40.087,820,300——
2012-10-25$20.09$39.113,912,700——
2012-10-24$20.26$39.442,351,400——
2012-10-23$20.46$39.831,696,000——
2012-10-22$20.46$39.832,126,500——
2012-10-19$20.60$40.102,811,100——
2012-10-18$20.93$40.742,217,500——
2012-10-17$20.71$40.314,355,100——
2012-10-16$20.46$39.832,649,500——
2012-10-15$20.21$39.344,041,700——
2012-10-12$19.75$38.453,060,000——
2012-10-11$19.61$38.173,333,500——
2012-10-10$19.59$38.132,720,800——
2012-10-09$19.48$37.922,476,300——
2012-10-08$19.59$38.132,022,900——
2012-10-05$19.48$37.921,732,000——
2012-10-04$19.36$37.691,819,600——
2012-10-03$19.06$37.101,580,800——
2012-10-02$18.87$36.732,426,400——
2012-10-01$18.87$36.732,457,800——
2012-09-28$19.09$37.163,058,500——
2012-09-27$19.10$37.183,357,200——
2012-09-26$19.14$37.263,632,800——
2012-09-25$19.08$37.142,847,900——
2012-09-24$19.26$37.491,967,900——
2012-09-21$19.31$37.592,746,300——
2012-09-20$19.28$37.533,154,400——
2012-09-19$19.53$38.023,407,200——
2012-09-18$19.57$38.093,043,000——
2012-09-17$19.39$37.742,698,900——
2012-09-14$19.71$38.374,829,400——
2012-09-13$19.02$37.024,257,800——
2012-09-12$18.96$36.912,504,700——
2012-09-11$18.80$36.602,766,400——
2012-09-10$18.75$36.502,297,800——
2012-09-07$18.76$36.522,716,200——
2012-09-06$18.59$36.193,138,800——
2012-09-05$18.08$35.192,601,800——
2012-09-04$17.97$34.982,141,700——
2012-08-31$17.93$34.902,829,000——
2012-08-30$17.72$34.493,128,000——
2012-08-29$17.52$34.102,537,200——
2012-08-28$17.36$33.602,526,500——
2012-08-27$17.29$33.464,461,400——
2012-08-24$17.65$34.162,243,000——
2012-08-23$17.55$33.971,826,700——
2012-08-22$17.51$33.892,225,600——
2012-08-21$17.66$34.182,129,400——
2012-08-20$17.65$34.162,303,600——
2012-08-17$17.60$34.063,103,900——
2012-08-16$17.21$33.313,952,700——
2012-08-15$16.88$32.672,274,800——
2012-08-14$16.89$32.691,734,300——
2012-08-13$17.04$32.981,479,500——
2012-08-10$16.98$32.862,445,600——
2012-08-09$17.25$33.391,742,900——
2012-08-08$17.42$33.712,234,500——
2012-08-07$17.42$33.712,815,700——
2012-08-06$17.17$33.233,025,000——
2012-08-03$17.07$33.045,341,600——
2012-08-02$16.67$32.265,656,800——
2012-08-01$17.28$33.442,565,500——
2012-07-31$17.65$34.162,933,600——
2012-07-30$17.78$34.412,860,700——
2012-07-27$18.09$35.015,734,500——
2012-07-26$17.70$34.262,805,600——
2012-07-25$17.43$33.732,509,500——
2012-07-24$17.43$33.733,236,700——
2012-07-23$17.56$33.993,644,200——
2012-07-20$18.12$35.071,566,700——
2012-07-19$18.33$35.481,882,200——
2012-07-18$17.99$34.824,662,300——
2012-07-17$17.76$34.373,167,800——
2012-07-16$17.51$33.891,972,500——
2012-07-13$17.70$34.262,207,800——
2012-07-12$17.40$33.684,245,900——
2012-07-11$17.42$33.712,427,800——
2012-07-10$17.70$34.261,770,500——
2012-07-09$18.03$34.891,368,400——
2012-07-06$18.29$35.401,573,600——
2012-07-05$18.64$36.084,126,400——
2012-07-03$18.12$35.071,156,100——
2012-07-02$18.16$35.152,134,300——
2012-06-29$18.14$35.113,047,000——
2012-06-28$17.47$33.813,283,000——
2012-06-27$17.40$33.682,968,800——
2012-06-26$17.43$33.733,809,000——
2012-06-25$17.61$34.081,517,000——
2012-06-22$18.01$34.862,541,400——
2012-06-21$18.02$34.883,049,800——
2012-06-20$18.40$35.612,772,800——
2012-06-19$18.45$35.713,092,300——
2012-06-18$18.57$35.941,722,400——
2012-06-15$18.49$35.792,125,400——
2012-06-14$18.41$35.632,109,800——
2012-06-13$18.28$35.383,180,200——
2012-06-12$18.48$35.772,588,300——
2012-06-11$18.12$35.072,890,700——
2012-06-08$17.99$34.822,723,000——
2012-06-07$18.05$34.932,946,400——
2012-06-06$18.04$34.912,598,800——
2012-06-05$17.57$34.002,551,000——
2012-06-04$17.64$34.142,519,800——
2012-06-01$17.66$34.183,224,200——
2012-05-31$18.40$35.613,017,300——
2012-05-30$18.49$35.794,119,700——
2012-05-29$19.03$36.833,575,300——
2012-05-25$18.94$36.465,428,200——
2012-05-24$18.39$35.403,463,600——
2012-05-23$18.23$35.103,158,800——
2012-05-22$17.96$34.582,484,700——
2012-05-21$17.95$34.562,242,200——
2012-05-18$17.69$34.064,460,400——
2012-05-17$17.60$33.884,532,900——
2012-05-16$18.10$34.853,940,400——
2012-05-15$18.01$34.674,735,800——
2012-05-14$18.26$35.153,515,400——
2012-05-11$18.32$35.272,180,900——
2012-05-10$18.43$35.483,462,400——
2012-05-09$18.27$35.173,028,200——
2012-05-08$18.36$35.353,660,300——
2012-05-07$18.64$35.884,537,800——
2012-05-04$18.56$35.734,836,400——
2012-05-03$18.65$35.904,305,200——
2012-05-02$18.60$35.813,151,500——
2012-05-01$18.27$35.173,384,900——
2012-04-30$18.20$35.042,722,000——
2012-04-27$18.57$35.755,378,800——
2012-04-26$17.96$34.583,818,900——
2012-04-25$17.85$34.362,625,700——
2012-04-24$17.48$33.652,443,400——
2012-04-23$17.21$33.132,718,100——
2012-04-20$17.40$33.502,390,000——
2012-04-19$17.36$33.422,074,600——
2012-04-18$17.34$33.381,838,900——
2012-04-17$17.44$33.572,592,200——
2012-04-16$17.19$33.091,977,800——
2012-04-13$17.13$32.982,222,600——
2012-04-12$17.24$33.191,635,000——
2012-04-11$16.89$32.522,078,800——
2012-04-10$16.79$32.323,838,400——
2012-04-09$17.11$32.941,594,400——
2012-04-05$17.46$33.612,975,700——
2012-04-04$17.49$33.674,405,000——
2012-04-03$17.97$34.603,575,800——
2012-04-02$17.87$34.402,533,400——
2012-03-30$17.81$34.293,056,400——
2012-03-29$17.88$34.422,235,600——
2012-03-28$17.91$34.481,768,100——
2012-03-27$18.07$34.791,932,600——
2012-03-26$18.26$35.151,714,400——
2012-03-23$18.12$34.881,231,400——
2012-03-22$17.96$34.581,383,700——
2012-03-21$18.13$34.901,622,100——
2012-03-20$18.16$34.961,700,900——
2012-03-19$18.30$35.231,868,200——
2012-03-16$18.47$35.561,755,900——
2012-03-15$18.72$36.041,793,000——
2012-03-14$18.65$35.904,442,800——
2012-03-13$18.46$35.543,656,400——
2012-03-12$17.67$34.022,296,900——
2012-03-09$17.92$34.502,679,700——
2012-03-08$17.95$34.563,324,600——
2012-03-07$17.48$33.653,329,600——
2012-03-06$17.28$33.274,193,900——
2012-03-05$18.02$34.692,770,800——
2012-03-02$18.17$34.982,526,500——
2012-03-01$18.51$35.631,856,100——
2012-02-29$18.30$35.232,025,000——
2012-02-28$18.29$35.212,225,400——
2012-02-27$18.35$35.332,106,700——
2012-02-24$18.38$35.231,998,900——
2012-02-23$18.51$35.484,386,800——
2012-02-22$18.82$36.071,668,800——
2012-02-21$18.99$36.402,377,000——
2012-02-17$19.26$36.922,133,400——
2012-02-16$19.10$36.612,320,200——
2012-02-15$18.72$35.882,647,500——
2012-02-14$18.91$36.252,274,000——
2012-02-13$18.97$36.364,549,100——
2012-02-10$18.88$36.193,821,700——
2012-02-09$19.30$36.993,037,500——
2012-02-08$19.03$36.483,182,300——
2012-02-07$19.17$36.744,672,200——
2012-02-06$18.90$36.232,289,300——
2012-02-03$18.72$35.881,729,700——
2012-02-02$18.39$35.252,666,900——
2012-02-01$18.55$35.564,701,300——
2012-01-31$18.47$35.403,193,400——
2012-01-30$18.60$35.654,646,900——
2012-01-27$18.82$36.0713,534,200——
2012-01-26$17.43$33.414,094,000——
2012-01-25$17.33$33.223,024,700——
2012-01-24$17.07$32.724,014,900——
2012-01-23$17.19$32.951,326,700——
2012-01-20$17.30$33.161,879,900——
2012-01-19$17.46$33.473,241,700——
2012-01-18$17.19$32.954,996,800——
2012-01-17$16.94$32.472,728,300——
2012-01-13$17.19$32.952,690,700——
2012-01-12$17.43$33.413,878,700——
2012-01-11$17.36$33.282,325,500——
2012-01-10$17.19$32.951,913,000——
2012-01-09$17.18$32.932,422,600——
2012-01-06$17.00$32.593,509,300——
2012-01-05$16.66$31.932,988,700——
2012-01-04$16.27$31.191,919,200——
2012-01-03$16.23$31.113,210,400——