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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.23$53.371,814,200——
2020-12-30$21.08$52.991,668,900——
2020-12-29$20.98$52.741,260,000——
2020-12-28$21.24$53.391,961,000——
2020-12-24$21.22$53.34690,200——
2020-12-23$21.23$53.371,867,100——
2020-12-22$21.08$52.992,922,400——
2020-12-21$20.68$51.992,776,200——
2020-12-18$20.60$51.798,094,600——
2020-12-17$20.09$50.502,563,800——
2020-12-16$20.07$50.452,636,300——
2020-12-15$20.00$50.284,010,800——
2020-12-14$20.32$51.084,109,500——
2020-12-11$20.51$51.563,723,000——
2020-12-10$20.81$52.312,581,700——
2020-12-09$20.75$52.163,888,400——
2020-12-08$21.02$52.845,160,500——
2020-12-07$21.60$54.304,001,700——
2020-12-04$22.03$55.381,954,500——
2020-12-03$21.77$54.732,076,900——
2020-12-02$21.22$53.342,140,000——
2020-12-01$21.44$53.902,628,600——
2020-11-30$21.26$53.444,987,300——
2020-11-27$21.07$52.971,508,700——
2020-11-25$21.36$53.122,299,000——
2020-11-24$21.46$53.375,254,700——
2020-11-23$20.51$51.002,134,800——
2020-11-20$20.37$50.662,562,700——
2020-11-19$20.39$50.712,236,100——
2020-11-18$20.20$50.232,086,300——
2020-11-17$20.17$50.162,807,200——
2020-11-16$20.36$50.633,968,800——
2020-11-13$19.73$49.061,986,100——
2020-11-12$18.97$47.173,184,700——
2020-11-11$19.67$48.922,692,000——
2020-11-10$19.26$47.902,883,600——
2020-11-09$19.11$47.525,018,600——
2020-11-06$18.88$46.953,308,500——
2020-11-05$19.56$48.643,357,800——
2020-11-04$18.87$46.932,906,900——
2020-11-03$19.50$48.494,324,600——
2020-11-02$18.91$47.035,078,500——
2020-10-30$17.66$43.925,827,500——
2020-10-29$16.82$41.832,762,400——
2020-10-28$16.66$41.432,064,300——
2020-10-27$17.19$42.751,955,300——
2020-10-26$17.44$43.371,247,000——
2020-10-23$18.00$44.761,352,400——
2020-10-22$17.87$44.441,239,600——
2020-10-21$17.55$43.641,231,700——
2020-10-20$17.68$43.971,213,200——
2020-10-19$17.59$43.741,503,600——
2020-10-16$18.02$44.811,485,300——
2020-10-15$18.13$45.091,224,900——
2020-10-14$18.27$45.433,806,400——
2020-10-13$17.69$43.991,936,200——
2020-10-12$17.94$44.611,764,500——
2020-10-09$18.01$44.791,438,100——
2020-10-08$18.10$45.011,460,000——
2020-10-07$17.70$44.021,148,600——
2020-10-06$17.31$43.051,675,700——
2020-10-05$17.60$43.771,613,300——
2020-10-02$17.38$43.221,823,400——
2020-10-01$17.01$42.302,313,500——
2020-09-30$17.16$42.672,037,400——
2020-09-29$17.12$42.571,265,900——
2020-09-28$17.22$42.821,819,500——
2020-09-25$16.74$41.631,727,900——
2020-09-24$16.72$41.581,350,300——
2020-09-23$16.89$42.001,786,900——
2020-09-22$17.22$42.821,794,400——
2020-09-21$17.09$42.502,876,000——
2020-09-18$17.72$44.074,806,000——
2020-09-17$17.91$44.542,554,600——
2020-09-16$17.99$44.742,855,800——
2020-09-15$17.68$43.973,334,500——
2020-09-14$17.83$44.343,485,200——
2020-09-11$17.45$43.393,994,800——
2020-09-10$17.21$42.805,061,600——
2020-09-09$16.43$40.863,719,700——
2020-09-08$16.36$40.684,252,200——
2020-09-04$16.32$40.582,892,500——
2020-09-03$15.92$39.592,656,200——
2020-09-02$16.22$40.343,125,500——
2020-09-01$15.73$39.123,387,200——
2020-08-31$15.98$39.743,082,200——
2020-08-28$16.22$40.342,002,200——
2020-08-27$16.19$39.692,381,200——
2020-08-26$15.99$39.202,084,000——
2020-08-25$16.15$39.591,933,200——
2020-08-24$16.43$40.282,442,200——
2020-08-21$16.10$39.473,300,900——
2020-08-20$16.38$40.151,941,000——
2020-08-19$16.75$41.062,112,400——
2020-08-18$16.72$40.993,429,000——
2020-08-17$16.96$41.583,695,600——
2020-08-14$16.99$41.651,844,700——
2020-08-13$17.05$41.802,297,500——
2020-08-12$17.11$41.942,716,400——
2020-08-11$17.27$42.343,069,000——
2020-08-10$17.50$42.902,297,800——
2020-08-07$17.15$42.041,686,400——
2020-08-06$16.82$41.231,926,500——
2020-08-05$16.76$41.091,824,300——
2020-08-04$16.47$40.382,943,500——
2020-08-03$16.39$40.183,309,900——
2020-07-31$16.40$40.2013,061,000——
2020-07-30$17.72$43.445,211,400——
2020-07-29$17.60$43.152,629,900——
2020-07-28$17.26$42.313,361,400——
2020-07-27$17.36$42.562,766,600——
2020-07-24$17.14$42.022,977,700——
2020-07-23$17.09$41.903,591,000——
2020-07-22$16.72$40.993,200,700——
2020-07-21$16.55$40.577,239,700——
2020-07-20$16.07$39.392,676,400——
2020-07-17$16.36$40.112,022,200——
2020-07-16$16.55$40.572,207,100——
2020-07-15$16.40$40.201,885,600——
2020-07-14$16.08$39.423,599,500——
2020-07-13$15.72$38.542,473,600——
2020-07-10$15.81$38.762,317,800——
2020-07-09$15.01$36.804,211,400——
2020-07-08$15.81$38.762,389,100——
2020-07-07$15.85$38.862,745,600——
2020-07-06$16.00$39.224,132,100——
2020-07-02$15.97$39.152,235,100——
2020-07-01$15.78$38.682,179,600——
2020-06-30$15.88$38.933,009,400——
2020-06-29$15.59$38.224,330,000——
2020-06-26$15.05$36.893,870,600——
2020-06-25$15.19$37.242,265,500——
2020-06-24$15.09$36.994,692,900——
2020-06-23$15.58$38.194,731,500——
2020-06-22$15.65$38.372,980,900——
2020-06-19$15.87$38.9011,846,400——
2020-06-18$15.45$37.872,773,700——
2020-06-17$15.81$38.763,170,300——
2020-06-16$15.73$38.565,035,100——
2020-06-15$14.91$36.554,108,100——
2020-06-12$15.30$37.513,163,200——
2020-06-11$14.88$36.483,383,600——
2020-06-10$15.93$39.053,567,900——
2020-06-09$16.66$40.844,458,000——
2020-06-08$17.42$42.704,910,400——
2020-06-05$16.40$40.205,604,100——
2020-06-04$15.47$37.925,231,000——
2020-06-03$14.99$36.754,962,700——
2020-06-02$13.85$33.952,843,200——
2020-06-01$13.46$33.003,066,100——
2020-05-29$13.15$32.246,024,200——
2020-05-28$13.58$33.293,761,100——
2020-05-27$14.39$34.713,974,500——
2020-05-26$13.55$32.693,755,300——
2020-05-22$12.78$30.832,180,100——
2020-05-21$12.86$31.024,008,200——
2020-05-20$12.58$30.353,270,800——
2020-05-19$12.64$30.493,997,400——
2020-05-18$12.66$30.542,916,500——
2020-05-15$11.70$28.222,000,900——
2020-05-14$11.62$28.032,813,400——
2020-05-13$11.72$28.277,342,000——
2020-05-12$12.17$29.363,639,000——
2020-05-11$12.03$29.023,535,500——
2020-05-08$12.41$29.942,591,800——
2020-05-07$12.04$29.043,046,800——
2020-05-06$11.69$28.202,764,100——
2020-05-05$11.93$28.783,203,700——
2020-05-04$12.39$29.893,766,900——
2020-05-01$12.28$29.626,781,100——
2020-04-30$13.88$33.484,788,700——
2020-04-29$14.33$34.573,530,900——
2020-04-28$14.23$34.334,972,400——
2020-04-27$13.49$32.544,150,600——
2020-04-24$12.91$31.145,442,500——
2020-04-23$12.60$30.394,692,800——
2020-04-22$12.06$29.094,208,700——
2020-04-21$12.52$30.203,002,000——
2020-04-20$12.78$30.836,883,600——
2020-04-17$12.86$31.024,870,300——
2020-04-16$12.61$30.422,955,100——
2020-04-15$12.73$30.712,930,700——
2020-04-14$13.80$33.292,850,600——
2020-04-13$13.34$32.182,139,500——
2020-04-09$14.15$34.135,238,300——
2020-04-08$13.47$32.493,275,200——
2020-04-07$13.10$31.603,638,400——
2020-04-06$12.82$30.933,250,700——
2020-04-03$11.99$28.923,122,100——
2020-04-02$12.07$29.124,159,900——
2020-04-01$12.39$29.895,029,200——
2020-03-31$13.28$32.035,506,800——
2020-03-30$13.64$32.904,105,100——
2020-03-27$13.61$32.834,094,700——
2020-03-26$14.11$34.044,452,300——
2020-03-25$12.76$30.785,181,700——
2020-03-24$12.46$30.066,163,500——
2020-03-23$10.55$25.455,432,000——
2020-03-20$11.42$27.556,597,700——
2020-03-19$12.43$29.984,304,100——
2020-03-18$12.16$29.336,415,700——
2020-03-17$13.26$31.996,087,400——
2020-03-16$12.28$29.625,681,000——
2020-03-13$12.96$31.266,614,000——
2020-03-12$11.30$27.266,619,200——
2020-03-11$13.63$32.889,536,700——
2020-03-10$13.79$33.278,180,500——
2020-03-09$13.68$33.006,973,900——
2020-03-06$13.98$33.725,553,800——
2020-03-05$14.19$34.234,593,000——
2020-03-04$15.33$36.983,925,400——
2020-03-03$15.47$37.325,033,000——
2020-03-02$16.45$39.687,320,500——
2020-02-28$15.43$37.229,330,100——
2020-02-27$15.24$36.767,236,800——
2020-02-26$16.59$39.464,196,000——
2020-02-25$17.03$40.517,006,300——
2020-02-24$18.24$43.395,676,800——
2020-02-21$19.23$45.742,779,900——
2020-02-20$19.89$47.313,323,000——
2020-02-19$19.90$47.342,647,800——
2020-02-18$20.02$47.623,006,700——
2020-02-14$20.10$47.817,850,400——
2020-02-13$19.52$46.434,622,500——
2020-02-12$19.69$46.843,684,600——
2020-02-11$20.17$47.982,340,300——
2020-02-10$20.19$48.032,880,500——
2020-02-07$20.06$47.722,763,000——
2020-02-06$20.22$48.102,370,100——
2020-02-05$20.53$48.843,676,000——
2020-02-04$19.91$47.363,584,400——
2020-02-03$19.71$46.892,841,400——
2020-01-31$19.53$46.465,176,300——
2020-01-30$20.00$47.582,422,900——
2020-01-29$19.86$47.242,448,300——
2020-01-28$20.10$47.813,021,800——
2020-01-27$19.60$46.632,902,100——
2020-01-24$19.89$47.311,479,300——
2020-01-23$20.16$47.961,845,200——
2020-01-22$20.09$47.791,803,400——
2020-01-21$20.05$47.703,623,700——
2020-01-17$20.26$48.202,712,600——
2020-01-16$20.21$48.082,708,400——
2020-01-15$19.82$47.153,610,900——
2020-01-14$19.98$47.533,991,600——
2020-01-13$19.57$46.552,514,100——
2020-01-10$19.24$45.772,339,300——
2020-01-09$19.16$45.583,903,500——
2020-01-08$19.20$45.672,967,000——
2020-01-07$19.00$45.203,362,600——
2020-01-06$18.90$44.963,492,000——
2020-01-03$18.66$44.393,206,800——
2020-01-02$19.08$45.393,998,300——