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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$44.65$94.672,071,400——
2016-12-29$45.30$96.041,812,900——
2016-12-28$45.37$96.191,608,900——
2016-12-27$45.49$96.451,522,400——
2016-12-23$45.39$96.231,814,000——
2016-12-22$45.54$96.552,591,900——
2016-12-21$46.17$97.893,425,900——
2016-12-20$45.61$96.704,515,500——
2016-12-19$45.70$96.893,589,200——
2016-12-16$46.18$97.916,821,100——
2016-12-15$46.68$98.975,863,200——
2016-12-14$46.64$98.885,998,600——
2016-12-13$47.30$100.286,197,500——
2016-12-12$46.48$98.553,654,100——
2016-12-09$45.53$96.535,157,600——
2016-12-08$45.19$95.816,359,800——
2016-12-07$45.65$96.795,195,000——
2016-12-06$45.68$96.852,865,900——
2016-12-05$45.70$96.893,112,900——
2016-12-02$45.68$96.853,020,700——
2016-12-01$45.44$96.346,495,900——
2016-11-30$47.01$99.679,197,300——
2016-11-29$47.47$100.642,627,800——
2016-11-28$47.59$100.903,545,300——
2016-11-25$48.46$102.341,151,200——
2016-11-23$48.17$101.732,619,600——
2016-11-22$48.10$101.583,347,300——
2016-11-21$47.57$100.462,827,900——
2016-11-18$46.74$98.712,975,300——
2016-11-17$47.56$100.443,926,700——
2016-11-16$46.93$99.113,884,100——
2016-11-15$47.05$99.366,100,700——
2016-11-14$46.51$98.226,925,700——
2016-11-11$47.45$100.217,718,600——
2016-11-10$47.66$100.658,381,800——
2016-11-09$49.60$104.755,966,500——
2016-11-08$50.41$106.464,206,200——
2016-11-07$49.16$103.823,923,300——
2016-11-04$47.54$100.403,917,700——
2016-11-03$47.61$100.554,203,500——
2016-11-02$47.65$100.634,623,700——
2016-11-01$48.16$101.716,953,500——
2016-10-31$48.02$101.417,580,600——
2016-10-28$49.40$104.3310,896,400——
2016-10-27$50.20$106.024,225,500——
2016-10-26$50.86$107.413,797,900——
2016-10-25$51.63$109.042,280,800——
2016-10-24$52.48$110.832,804,600——
2016-10-21$52.50$110.872,486,000——
2016-10-20$52.47$110.811,943,300——
2016-10-19$52.61$111.101,988,800——
2016-10-18$52.68$111.252,645,500——
2016-10-17$52.41$110.682,958,000——
2016-10-14$52.25$110.342,889,100——
2016-10-13$52.12$110.074,108,800——
2016-10-12$51.42$108.594,709,400——
2016-10-11$50.34$106.315,147,600——
2016-10-10$51.34$108.423,129,900——
2016-10-07$51.91$109.632,903,500——
2016-10-06$52.32$110.492,649,500——
2016-10-05$52.57$111.023,949,700——
2016-10-04$51.60$108.973,375,100——
2016-10-03$52.25$110.342,941,000——
2016-09-30$52.66$111.212,738,100——
2016-09-29$52.01$109.843,706,000——
2016-09-28$52.14$110.113,478,900——
2016-09-27$52.40$110.663,972,700——
2016-09-26$51.35$108.442,759,800——
2016-09-23$51.97$109.752,482,700——
2016-09-22$52.36$110.584,083,200——
2016-09-21$52.50$110.873,431,200——
2016-09-20$51.61$108.992,941,500——
2016-09-19$51.14$108.003,556,100——
2016-09-16$50.99$107.686,170,300——
2016-09-15$50.83$107.354,350,700——
2016-09-14$50.06$105.723,993,200——
2016-09-13$49.67$104.907,023,900——
2016-09-12$50.54$106.737,083,000——
2016-09-09$50.40$106.444,855,000——
2016-09-08$52.47$110.815,447,200——
2016-09-07$53.63$113.263,068,500——
2016-09-06$54.04$114.123,940,200——
2016-09-02$53.57$113.132,260,900——
2016-09-01$53.22$112.392,351,800——
2016-08-31$53.08$112.104,518,700——
2016-08-30$53.55$113.091,944,200——
2016-08-29$53.91$113.851,896,500——
2016-08-26$53.87$113.363,835,200——
2016-08-25$53.70$113.013,712,000——
2016-08-24$53.84$113.302,807,700——
2016-08-23$54.46$114.614,026,600——
2016-08-22$53.85$113.322,936,600——
2016-08-19$53.80$113.227,010,000——
2016-08-18$54.00$113.642,784,900——
2016-08-17$53.95$113.533,564,100——
2016-08-16$54.39$114.462,938,300——
2016-08-15$54.89$115.513,725,600——
2016-08-12$54.89$115.513,167,700——
2016-08-11$54.47$114.633,393,700——
2016-08-10$54.19$114.041,908,300——
2016-08-09$54.15$113.952,586,100——
2016-08-08$54.16$113.973,780,800——
2016-08-05$53.75$113.113,260,900——
2016-08-04$53.28$112.122,537,800——
2016-08-03$53.51$112.612,780,900——
2016-08-02$53.82$113.265,514,500——
2016-08-01$53.97$113.5710,461,500——
2016-07-29$52.46$110.4011,512,700——
2016-07-28$49.39$103.943,742,400——
2016-07-27$49.16$103.453,298,700——
2016-07-26$49.56$104.293,131,300——
2016-07-25$48.97$103.051,879,800——
2016-07-22$48.98$103.072,673,500——
2016-07-21$48.62$102.322,463,600——
2016-07-20$48.83$102.762,701,700——
2016-07-19$48.04$101.102,349,800——
2016-07-18$48.31$101.662,853,400——
2016-07-15$48.69$102.462,316,100——
2016-07-14$48.72$102.532,921,200——
2016-07-13$48.97$103.052,958,700——
2016-07-12$49.29$103.7310,751,400——
2016-07-11$48.59$102.255,338,500——
2016-07-08$48.86$102.823,488,200——
2016-07-07$48.11$101.242,793,300——
2016-07-06$48.17$101.375,170,100——
2016-07-05$48.02$101.053,022,000——
2016-07-01$48.78$102.653,187,000——
2016-06-30$48.57$102.214,978,000——
2016-06-29$47.84$100.674,270,600——
2016-06-28$46.96$98.825,266,700——
2016-06-27$45.08$94.876,297,100——
2016-06-24$46.51$97.888,470,500——
2016-06-23$49.46$104.083,091,700——
2016-06-22$48.58$102.233,230,600——
2016-06-21$48.51$102.083,423,100——
2016-06-20$48.61$102.303,318,900——
2016-06-17$48.37$101.798,023,600——
2016-06-16$48.72$102.533,182,300——
2016-06-15$48.46$101.983,602,300——
2016-06-14$48.06$101.143,589,300——
2016-06-13$47.73$100.443,772,000——
2016-06-10$47.95$100.914,735,000——
2016-06-09$48.96$103.032,569,300——
2016-06-08$48.98$103.073,460,500——
2016-06-07$48.86$102.824,169,900——
2016-06-06$48.06$101.145,026,600——
2016-06-03$47.96$100.933,564,600——
2016-06-02$48.00$101.012,843,400——
2016-06-01$47.93$100.863,158,500——
2016-05-31$47.69$100.363,410,700——
2016-05-27$47.76$100.512,012,300——
2016-05-26$47.72$100.422,568,700——
2016-05-25$47.88$100.363,549,300——
2016-05-24$47.89$100.384,559,800——
2016-05-23$47.50$99.563,941,400——
2016-05-20$47.14$98.813,310,800——
2016-05-19$47.17$98.873,242,000——
2016-05-18$47.12$98.775,897,800——
2016-05-17$47.50$99.564,522,400——
2016-05-16$47.94$100.483,872,000——
2016-05-13$47.49$99.546,597,600——
2016-05-12$48.54$101.743,699,400——
2016-05-11$48.41$101.475,693,000——
2016-05-10$49.17$103.066,567,500——
2016-05-09$47.82$100.235,135,600——
2016-05-06$47.04$98.605,507,300——
2016-05-05$46.91$98.335,608,600——
2016-05-04$46.68$97.843,541,500——
2016-05-03$46.61$97.705,685,100——
2016-05-02$47.18$98.898,044,400——
2016-04-29$45.54$95.4514,456,700——
2016-04-28$43.42$91.015,722,500——
2016-04-27$44.57$93.425,450,100——
2016-04-26$44.39$93.045,065,500——
2016-04-25$44.04$92.314,556,500——
2016-04-22$44.36$92.983,268,500——
2016-04-21$44.48$93.234,252,600——
2016-04-20$44.62$93.535,954,200——
2016-04-19$44.87$94.058,251,900——
2016-04-18$44.85$94.0110,003,000——
2016-04-15$44.33$92.9242,417,300——
2016-04-14$44.19$92.626,431,600——
2016-04-13$44.55$93.384,808,000——
2016-04-12$43.81$91.835,061,700——
2016-04-11$43.76$91.724,761,800——
2016-04-08$43.84$91.896,082,500——
2016-04-07$43.84$91.8911,054,000——
2016-04-06$44.63$93.555,864,400——
2016-04-05$44.77$93.845,218,800——
2016-04-04$45.36$95.085,755,900——
2016-04-01$45.54$95.456,709,300——
2016-03-31$44.29$92.836,020,500——
2016-03-30$44.37$93.008,074,800——
2016-03-29$44.95$94.225,077,800——
2016-03-28$43.81$91.833,341,200——
2016-03-24$42.98$90.093,828,800——
2016-03-23$43.09$90.324,835,000——
2016-03-22$43.27$90.703,001,800——
2016-03-21$43.17$90.494,825,600——
2016-03-18$42.98$90.095,624,800——
2016-03-17$42.63$89.354,164,200——
2016-03-16$42.16$88.374,891,200——
2016-03-15$41.37$86.713,050,800——
2016-03-14$41.27$86.503,257,100——
2016-03-11$41.16$86.276,646,900——
2016-03-10$39.80$83.424,870,900——
2016-03-09$39.85$83.536,918,600——
2016-03-08$38.70$81.124,901,200——
2016-03-07$39.59$82.985,212,400——
2016-03-04$40.98$85.905,515,800——
2016-03-03$41.28$86.535,540,900——
2016-03-02$40.31$84.494,569,800——
2016-03-01$39.51$82.824,079,100——
2016-02-29$38.01$79.674,834,000——
2016-02-26$38.67$81.056,248,200——
2016-02-25$37.87$79.385,487,100——
2016-02-24$37.74$78.712,755,300——
2016-02-23$37.87$78.983,719,900——
2016-02-22$38.11$79.483,529,700——
2016-02-19$37.46$78.123,507,900——
2016-02-18$37.50$78.214,634,700——
2016-02-17$37.43$78.066,600,900——
2016-02-16$36.00$75.084,754,300——
2016-02-12$34.79$72.554,006,900——
2016-02-11$33.76$70.414,834,700——
2016-02-10$34.87$72.723,657,400——
2016-02-09$34.27$71.478,404,600——
2016-02-08$34.26$71.459,930,400——
2016-02-05$36.43$75.977,357,000——
2016-02-04$37.52$78.256,034,400——
2016-02-03$36.23$75.566,553,900——
2016-02-02$37.25$77.685,731,000——
2016-02-01$39.01$81.368,183,300——
2016-01-29$38.78$80.889,700,900——
2016-01-28$37.51$78.236,026,200——
2016-01-27$37.15$77.485,122,700——
2016-01-26$38.18$79.625,461,300——
2016-01-25$37.13$77.435,988,300——
2016-01-22$36.97$77.103,676,100——
2016-01-21$36.85$76.857,980,800——
2016-01-20$36.07$75.228,847,100——
2016-01-19$36.20$75.505,970,700——
2016-01-15$37.13$77.436,538,600——
2016-01-14$37.48$78.168,768,300——
2016-01-13$37.97$79.197,430,300——
2016-01-12$39.97$83.363,923,000——
2016-01-11$39.35$82.065,387,200——
2016-01-08$39.38$82.135,811,000——
2016-01-07$40.33$84.116,087,500——
2016-01-06$42.22$88.055,857,700——
2016-01-05$43.42$90.553,693,100——
2016-01-04$43.44$90.595,525,900——