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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.22$45.722,165,200——
2019-12-30$19.12$45.481,502,600——
2019-12-27$19.23$45.742,346,800——
2019-12-26$19.09$45.411,836,500——
2019-12-24$19.39$46.13884,400——
2019-12-23$19.34$46.013,397,600——
2019-12-20$19.86$47.2412,935,100——
2019-12-19$18.95$45.086,113,800——
2019-12-18$18.57$44.174,100,000——
2019-12-17$18.92$45.013,885,400——
2019-12-16$18.41$43.794,693,000——
2019-12-13$19.21$45.702,447,600——
2019-12-12$19.44$46.242,765,000——
2019-12-11$19.04$45.292,917,400——
2019-12-10$18.83$44.792,852,300——
2019-12-09$19.13$45.512,016,800——
2019-12-06$19.05$45.323,358,200——
2019-12-05$18.73$44.562,017,300——
2019-12-04$18.91$44.984,010,000——
2019-12-03$18.63$44.323,154,200——
2019-12-02$19.18$45.632,671,900——
2019-11-29$19.22$45.721,369,600——
2019-11-27$19.28$45.862,427,000——
2019-11-26$18.83$44.794,758,900——
2019-11-25$19.28$45.324,280,100——
2019-11-22$19.00$44.664,287,500——
2019-11-21$19.19$45.112,982,200——
2019-11-20$19.29$45.342,004,000——
2019-11-19$19.56$45.971,911,600——
2019-11-18$19.64$46.162,676,000——
2019-11-15$19.74$46.402,948,100——
2019-11-14$19.96$46.922,121,500——
2019-11-13$20.09$47.223,421,600——
2019-11-12$19.83$46.613,460,100——
2019-11-11$19.52$45.883,796,400——
2019-11-08$20.37$47.883,583,700——
2019-11-07$20.04$47.104,593,700——
2019-11-06$20.13$47.313,428,500——
2019-11-05$19.97$46.945,838,100——
2019-11-04$20.86$49.037,143,800——
2019-11-01$20.60$48.4211,943,000——
2019-10-31$18.97$44.595,377,500——
2019-10-30$19.22$45.184,080,300——
2019-10-29$19.17$45.065,226,000——
2019-10-28$19.48$45.793,924,300——
2019-10-25$19.65$46.195,794,600——
2019-10-24$19.45$45.724,336,900——
2019-10-23$19.48$45.793,288,500——
2019-10-22$19.71$46.334,051,800——
2019-10-21$19.92$46.824,795,600——
2019-10-18$19.40$45.604,584,600——
2019-10-17$19.07$44.823,575,000——
2019-10-16$19.35$45.484,088,100——
2019-10-15$19.17$45.063,157,800——
2019-10-14$19.23$45.202,678,500——
2019-10-11$18.95$44.543,429,900——
2019-10-10$18.85$44.312,854,500——
2019-10-09$18.79$44.173,701,100——
2019-10-08$18.48$43.444,751,900——
2019-10-07$18.59$43.694,701,400——
2019-10-04$18.54$43.582,758,000——
2019-10-03$18.12$42.595,831,900——
2019-10-02$17.79$41.815,013,500——
2019-10-01$18.62$43.776,114,500——
2019-09-30$18.72$44.009,557,800——
2019-09-27$18.20$42.783,211,400——
2019-09-26$18.31$43.045,546,700——
2019-09-25$18.02$42.363,186,100——
2019-09-24$17.89$42.053,668,800——
2019-09-23$17.92$42.122,915,300——
2019-09-20$17.70$41.606,241,000——
2019-09-19$17.87$42.005,251,100——
2019-09-18$18.41$43.273,790,100——
2019-09-17$18.51$43.514,085,700——
2019-09-16$18.28$42.973,879,600——
2019-09-13$18.46$43.394,290,000——
2019-09-12$18.48$43.443,997,100——
2019-09-11$18.51$43.515,556,100——
2019-09-10$18.32$43.066,270,200——
2019-09-09$17.82$41.894,584,700——
2019-09-06$17.24$40.524,228,200——
2019-09-05$17.51$41.166,096,100——
2019-09-04$16.98$39.914,012,400——
2019-09-03$16.28$38.274,853,300——
2019-08-30$16.60$39.023,089,900——
2019-08-29$16.45$38.664,781,600——
2019-08-28$16.26$37.685,065,900——
2019-08-27$15.70$36.384,645,800——
2019-08-26$15.82$36.663,045,300——
2019-08-23$15.76$36.524,343,900——
2019-08-22$16.68$38.653,195,100——
2019-08-21$16.55$38.355,308,800——
2019-08-20$16.10$37.314,489,500——
2019-08-19$15.90$36.845,161,800——
2019-08-16$15.84$36.703,198,900——
2019-08-15$15.73$36.454,160,700——
2019-08-14$15.74$36.473,968,700——
2019-08-13$16.01$37.103,793,000——
2019-08-12$15.84$36.704,412,000——
2019-08-09$15.84$36.703,565,500——
2019-08-08$16.20$37.544,507,100——
2019-08-07$16.13$37.388,273,000——
2019-08-06$15.82$36.669,475,300——
2019-08-05$15.10$34.999,256,600——
2019-08-02$15.34$35.5520,655,600——
2019-08-01$13.43$31.1212,417,700——
2019-07-31$14.19$32.888,235,400——
2019-07-30$14.15$32.7910,246,300——
2019-07-29$14.17$32.8310,765,200——
2019-07-26$14.20$32.905,629,600——
2019-07-25$14.13$32.744,404,100——
2019-07-24$14.39$33.345,349,900——
2019-07-23$14.28$33.093,558,600——
2019-07-22$14.18$32.864,105,700——
2019-07-19$14.33$33.214,126,800——
2019-07-18$14.67$33.993,333,800——
2019-07-17$14.87$34.464,687,600——
2019-07-16$15.15$35.114,684,300——
2019-07-15$15.15$35.112,984,900——
2019-07-12$14.95$34.642,437,000——
2019-07-11$14.62$33.882,955,200——
2019-07-10$14.92$34.572,596,300——
2019-07-09$15.04$34.852,927,900——
2019-07-08$15.21$35.242,617,800——
2019-07-05$15.32$35.502,060,400——
2019-07-03$15.46$35.822,367,900——
2019-07-02$14.93$34.603,850,200——
2019-07-01$15.22$35.273,943,300——
2019-06-28$15.42$35.736,961,700——
2019-06-27$15.19$35.203,355,300——
2019-06-26$15.38$35.645,184,400——
2019-06-25$14.85$34.416,957,100——
2019-06-24$14.73$34.134,270,000——
2019-06-21$15.36$35.596,155,000——
2019-06-20$15.07$34.924,060,500——
2019-06-19$15.03$34.833,390,200——
2019-06-18$14.79$34.273,913,700——
2019-06-17$14.54$33.693,957,100——
2019-06-14$14.50$33.602,929,500——
2019-06-13$14.86$34.433,611,300——
2019-06-12$14.56$33.743,042,600——
2019-06-11$14.60$33.834,266,400——
2019-06-10$14.38$33.324,978,500——
2019-06-07$14.57$33.763,452,700——
2019-06-06$14.67$33.993,898,400——
2019-06-05$14.82$34.344,683,900——
2019-06-04$14.63$33.905,344,900——
2019-06-03$13.85$32.097,397,100——
2019-05-31$13.42$31.109,234,900——
2019-05-30$13.41$31.075,169,200——
2019-05-29$13.65$31.109,510,900——
2019-05-28$14.32$32.627,318,200——
2019-05-24$15.05$34.292,605,200——
2019-05-23$15.15$34.513,669,300——
2019-05-22$15.50$35.314,184,900——
2019-05-21$15.52$35.363,811,000——
2019-05-20$15.32$34.904,095,500——
2019-05-17$15.46$35.223,270,900——
2019-05-16$15.54$35.403,313,700——
2019-05-15$15.63$35.617,097,500——
2019-05-14$15.28$34.814,734,200——
2019-05-13$15.20$34.634,768,400——
2019-05-10$15.32$34.904,655,100——
2019-05-09$15.36$34.995,227,600——
2019-05-08$15.53$35.385,103,300——
2019-05-07$15.96$36.367,225,000——
2019-05-06$15.98$36.418,264,300——
2019-05-03$16.63$37.8919,595,000——
2019-05-02$14.65$33.387,218,200——
2019-05-01$14.35$32.697,448,200——
2019-04-30$14.38$32.767,173,000——
2019-04-29$14.42$32.855,651,300——
2019-04-26$14.32$32.627,792,300——
2019-04-25$13.63$31.058,413,400——
2019-04-24$14.23$32.425,768,100——
2019-04-23$14.17$32.287,705,600——
2019-04-22$14.41$32.8310,268,300——
2019-04-18$15.15$34.517,221,800——
2019-04-17$15.16$34.544,294,300——
2019-04-16$15.18$34.585,514,800——
2019-04-15$15.18$34.584,913,500——
2019-04-12$15.39$35.065,920,900——
2019-04-11$15.36$34.994,470,900——
2019-04-10$15.48$35.273,128,000——
2019-04-09$15.29$34.835,143,500——
2019-04-08$15.76$35.904,529,900——
2019-04-05$15.85$36.115,532,700——
2019-04-04$15.57$35.475,565,500——
2019-04-03$15.32$34.904,641,700——
2019-04-02$15.34$34.954,253,900——
2019-04-01$15.44$35.175,827,700——
2019-03-29$15.34$34.956,709,200——
2019-03-28$15.44$35.174,237,400——
2019-03-27$15.33$34.923,361,200——
2019-03-26$15.27$34.794,406,100——
2019-03-25$15.07$34.334,980,100——
2019-03-22$15.00$34.176,927,000——
2019-03-21$15.80$35.994,421,200——
2019-03-20$15.75$35.8810,779,000——
2019-03-19$15.87$36.156,939,200——
2019-03-18$15.98$36.419,242,400——
2019-03-15$15.56$35.4519,336,300——
2019-03-14$15.45$35.207,289,900——
2019-03-13$15.47$35.246,587,100——
2019-03-12$15.59$35.526,864,500——
2019-03-11$15.61$35.565,996,800——
2019-03-08$15.44$35.176,982,200——
2019-03-07$15.50$35.315,782,100——
2019-03-06$15.69$35.746,423,100——
2019-03-05$16.00$36.458,583,500——
2019-03-04$16.11$36.706,376,700——
2019-03-01$16.17$36.844,964,500——
2019-02-28$16.23$36.978,583,000——
2019-02-27$16.49$37.577,444,500——
2019-02-26$17.12$38.486,960,200——
2019-02-25$17.13$38.5010,294,000——
2019-02-22$17.06$38.3410,761,900——
2019-02-21$17.29$38.868,537,100——
2019-02-20$17.15$38.5515,955,100——
2019-02-19$17.01$38.2315,623,300——
2019-02-15$17.16$38.5742,437,100——
2019-02-14$21.69$48.755,874,900——
2019-02-13$21.65$48.664,214,800——
2019-02-12$21.56$48.463,857,500——
2019-02-11$21.36$48.014,455,800——
2019-02-08$20.59$46.283,297,000——
2019-02-07$20.72$46.575,152,000——
2019-02-06$21.33$47.943,682,400——
2019-02-05$21.37$48.033,434,700——
2019-02-04$21.75$48.883,383,600——
2019-02-01$21.28$47.836,687,400——
2019-01-31$21.21$47.674,053,600——
2019-01-30$20.92$47.026,546,600——
2019-01-29$21.13$47.494,218,700——
2019-01-28$21.45$48.213,424,700——
2019-01-25$21.32$47.924,020,400——
2019-01-24$20.98$47.153,965,700——
2019-01-23$20.31$45.653,190,100——
2019-01-22$20.49$46.054,893,200——
2019-01-18$21.09$47.405,098,400——
2019-01-17$20.73$46.594,117,800——
2019-01-16$20.55$46.193,987,700——
2019-01-15$20.79$46.734,354,300——
2019-01-14$20.30$45.635,880,700——
2019-01-11$20.40$45.854,151,100——
2019-01-10$20.55$46.194,730,800——
2019-01-09$19.73$44.347,750,200——
2019-01-08$19.70$44.285,278,800——
2019-01-07$19.50$43.839,021,100——
2019-01-04$19.16$43.065,135,900——
2019-01-03$18.27$41.064,385,900——
2019-01-02$18.66$41.945,207,200——