5 DAY PERFORMANCE
+46.87%
1 MONTH PERFORMANCE
+70.03%
3 MONTH PERFORMANCE
-15.65%
6 MONTH PERFORMANCE
-2.71%
YEAR-TO-DATE PERFORMANCE
-45.88%
1 YEAR PERFORMANCE
-47.72%
Newell Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.70 | $3.72 (0.54%) | $3.80 | $3.68 | 6.83 M | $1.56 B |
| 12/04/2025 | $3.77 | $3.69 (-2.12%) | $3.79 | $3.65 | 4.93 M | $1.55 B |
| 12/03/2025 | $3.70 | $3.76 (1.62%) | $3.89 | $3.70 | 8.48 M | $1.58 B |
| 12/02/2025 | $3.75 | $3.67 (-2.13%) | $3.79 | $3.67 | 7.75 M | $1.54 B |
| 12/01/2025 | $3.55 | $3.81 (7.32%) | $3.94 | $3.55 | 10.48 M | $1.60 B |
| 11/28/2025 | $3.50 | $3.65 (4.29%) | $3.65 | $3.50 | 5.23 M | $1.53 B |
| 11/26/2025 | $3.45 | $3.57 (3.48%) | $3.64 | $3.42 | 9.63 M | $1.50 B |
| 11/25/2025 | $3.48 | $3.47 (-0.29%) | $3.62 | $3.46 | 7.78 M | $1.45 B |
| 11/24/2025 | $3.34 | $3.46 (3.59%) | $3.49 | $3.29 | 20.16 M | $1.45 B |
| 11/21/2025 | $3.25 | $3.34 (2.77%) | $3.40 | $3.22 | 15.59 M | $1.40 B |
| 11/20/2025 | $3.31 | $3.23 (-2.42%) | $3.37 | $3.21 | 5.93 M | $1.35 B |
| 11/19/2025 | $3.31 | $3.30 (-0.3%) | $3.37 | $3.24 | 6.63 M | $1.38 B |
| 11/18/2025 | $3.29 | $3.32 (0.91%) | $3.37 | $3.26 | 7.32 M | $1.39 B |
| 11/17/2025 | $3.42 | $3.34 (-2.34%) | $3.49 | $3.32 | 9.23 M | $1.40 B |
| 11/14/2025 | $3.42 | $3.42 (0%) | $3.44 | $3.25 | 9.84 M | $1.43 B |
| 11/13/2025 | $3.35 | $3.38 (0.9%) | $3.51 | $3.33 | 14.43 M | $1.42 B |
| 11/12/2025 | $3.33 | $3.36 (0.9%) | $3.49 | $3.33 | 13.25 M | $1.41 B |
| 11/11/2025 | $3.25 | $3.28 (0.92%) | $3.39 | $3.21 | 12.90 M | $1.37 B |
| 11/10/2025 | $3.25 | $3.23 (-0.62%) | $3.34 | $3.21 | 11.71 M | $1.35 B |
| 11/07/2025 | $3.10 | $3.17 (2.26%) | $3.20 | $3.08 | 11.28 M | $1.33 B |
| 11/06/2025 | $3.24 | $3.11 (-4.01%) | $3.34 | $3.10 | 9.76 M | $1.30 B |
| 11/05/2025 | $3.14 | $3.22 (2.55%) | $3.32 | $3.11 | 15.15 M | $1.35 B |
| 11/04/2025 | $3.16 | $3.14 (-0.63%) | $3.29 | $3.07 | 16.36 M | $1.32 B |
| 11/03/2025 | $3.41 | $3.23 (-5.28%) | $3.42 | $3.22 | 18.20 M | $1.35 B |
| 10/31/2025 | $3.76 | $3.40 (-9.57%) | $3.80 | $3.09 | 68.20 M | $1.42 B |
| 10/30/2025 | $4.88 | $4.72 (-3.28%) | $4.94 | $4.68 | 9.82 M | $1.98 B |
| 10/29/2025 | $4.96 | $4.93 (-0.6%) | $5.02 | $4.88 | 6.67 M | $2.07 B |
| 10/28/2025 | $5.06 | $5.00 (-1.19%) | $5.07 | $4.92 | 5.89 M | $2.10 B |
| 10/27/2025 | $5.00 | $5.09 (1.8%) | $5.14 | $5.00 | 6.49 M | $2.13 B |
| 10/24/2025 | $5.02 | $4.98 (-0.8%) | $5.04 | $4.97 | 4.96 M | $2.08 B |
| 10/23/2025 | $4.85 | $4.98 (2.68%) | $5.00 | $4.85 | 4.69 M | $2.08 B |
| 10/22/2025 | $4.85 | $4.86 (0.21%) | $4.93 | $4.81 | 4.84 M | $2.03 B |
| 10/21/2025 | $4.85 | $4.86 (0.21%) | $4.97 | $4.78 | 4.03 M | $2.03 B |
| 10/20/2025 | $4.87 | $4.85 (-0.41%) | $4.95 | $4.83 | 6.09 M | $2.03 B |
| 10/17/2025 | $4.76 | $4.85 (1.89%) | $4.89 | $4.76 | 8.15 M | $2.03 B |
| 10/16/2025 | $4.84 | $4.80 (-0.83%) | $4.91 | $4.75 | 9.64 M | $2.01 B |
| 10/15/2025 | $4.85 | $4.80 (-1.03%) | $4.97 | $4.72 | 8.29 M | $2.01 B |
| 10/14/2025 | $4.79 | $4.85 (1.25%) | $4.94 | $4.76 | 6.77 M | $2.03 B |
| 10/13/2025 | $4.97 | $4.83 (-2.82%) | $5.00 | $4.82 | 6.20 M | $2.02 B |
| 10/10/2025 | $5.01 | $4.84 (-3.39%) | $5.08 | $4.83 | 7.71 M | $2.02 B |
| 10/09/2025 | $5.03 | $4.98 (-0.99%) | $5.04 | $4.89 | 9.94 M | $2.08 B |
| 10/08/2025 | $5.20 | $5.03 (-3.27%) | $5.22 | $5.03 | 6.53 M | $2.10 B |
| 10/07/2025 | $5.25 | $5.19 (-1.14%) | $5.42 | $5.16 | 5.43 M | $2.17 B |
| 10/06/2025 | $5.47 | $5.25 (-4.02%) | $5.51 | $5.21 | 5.82 M | $2.19 B |
| 10/03/2025 | $5.25 | $5.39 (2.67%) | $5.56 | $5.25 | 6.73 M | $2.25 B |
| 10/02/2025 | $5.22 | $5.21 (-0.19%) | $5.30 | $5.10 | 5.02 M | $2.18 B |
| 10/01/2025 | $5.26 | $5.22 (-0.76%) | $5.35 | $5.13 | 7.73 M | $2.18 B |
| 09/30/2025 | $5.03 | $5.24 (4.17%) | $5.26 | $4.93 | 13.01 M | $2.19 B |
| 09/29/2025 | $5.26 | $5.09 (-3.23%) | $5.26 | $5.04 | 7.99 M | $2.13 B |
| 09/26/2025 | $5.14 | $5.17 (0.58%) | $5.27 | $5.12 | 6.22 M | $2.16 B |
| 09/25/2025 | $5.38 | $5.15 (-4.28%) | $5.38 | $5.15 | 6.20 M | $2.15 B |
| 09/24/2025 | $5.42 | $5.46 (0.74%) | $5.47 | $5.34 | 7.98 M | $2.28 B |
| 09/23/2025 | $5.53 | $5.39 (-2.53%) | $5.57 | $5.39 | 6.62 M | $2.25 B |
| 09/22/2025 | $5.50 | $5.49 (-0.18%) | $5.53 | $5.44 | 6.51 M | $2.29 B |
| 09/19/2025 | $5.82 | $5.53 (-4.98%) | $5.82 | $5.52 | 9.56 M | $2.31 B |
| 09/18/2025 | $5.82 | $5.80 (-0.34%) | $5.89 | $5.75 | 4.27 M | $2.42 B |
| 09/17/2025 | $5.82 | $5.74 (-1.37%) | $6.11 | $5.74 | 5.40 M | $2.40 B |
| 09/16/2025 | $5.84 | $5.86 (0.34%) | $5.88 | $5.74 | 4.28 M | $2.45 B |
| 09/15/2025 | $5.99 | $5.84 (-2.5%) | $5.99 | $5.80 | 5.84 M | $2.44 B |
| 09/12/2025 | $6.05 | $5.92 (-2.15%) | $6.05 | $5.85 | 5.98 M | $2.47 B |
| 09/11/2025 | $6.08 | $6.09 (0.16%) | $6.26 | $6.05 | 4.52 M | $2.54 B |
| 09/10/2025 | $6.23 | $6.07 (-2.57%) | $6.23 | $5.99 | 6.33 M | $2.54 B |
| 09/09/2025 | $6.37 | $6.22 (-2.35%) | $6.45 | $6.20 | 6.48 M | $2.60 B |
| 09/08/2025 | $6.39 | $6.33 (-0.94%) | $6.39 | $6.20 | 9.00 M | $2.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
