5 DAY PERFORMANCE
-17.57%
1 MONTH PERFORMANCE
-23.06%
3 MONTH PERFORMANCE
-29.07%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
+14.78%
1 YEAR PERFORMANCE
+37.30%
Newell Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.98 | $5.49 (-8.12%) | $6.03 | $5.47 | 6.09 M | $2.34 B |
| 11/04/2026 | $5.76 | $5.86 (1.74%) | $6.14 | $5.76 | 7.93 M | $2.50 B |
| 11/03/2026 | $5.99 | $5.63 (-6.01%) | $6.00 | $5.58 | 8.44 M | $2.40 B |
| 11/02/2026 | $5.19 | $5.96 (14.84%) | $6.05 | $5.08 | 16.04 M | $2.54 B |
| 10/30/2026 | $4.93 | $5.18 (5.07%) | $5.47 | $4.93 | 13.41 M | $2.21 B |
| 10/29/2026 | $5.25 | $5.08 (-3.24%) | $5.32 | $4.88 | 12.53 M | $2.16 B |
| 10/28/2026 | $5.32 | $5.21 (-2.07%) | $5.38 | $5.08 | 4.35 M | $2.22 B |
| 10/27/2026 | $5.44 | $5.39 (-0.92%) | $5.44 | $5.32 | 4.95 M | $2.30 B |
| 10/26/2026 | $5.38 | $5.41 (0.56%) | $5.49 | $5.33 | 4.22 M | $2.30 B |
| 10/23/2026 | $5.68 | $5.36 (-5.63%) | $5.69 | $5.34 | 4.59 M | $2.27 B |
| 10/22/2026 | $5.55 | $5.73 (3.24%) | $5.83 | $5.54 | 4.25 M | $2.43 B |
| 10/21/2026 | $5.67 | $5.56 (-1.94%) | $5.69 | $5.53 | 3.30 M | $2.35 B |
| 10/20/2026 | $5.51 | $5.68 (3.09%) | $5.70 | $5.44 | 4.10 M | $2.40 B |
| 10/19/2026 | $5.70 | $5.54 (-2.81%) | $5.70 | $5.53 | 3.09 M | $2.35 B |
| 10/16/2026 | $5.80 | $5.65 (-2.59%) | $5.93 | $5.61 | 4.03 M | $2.39 B |
| 10/15/2026 | $5.52 | $5.77 (4.53%) | $5.83 | $5.51 | 5.88 M | $2.44 B |
| 10/14/2026 | $5.51 | $5.47 (-0.73%) | $5.54 | $5.44 | 3.16 M | $2.32 B |
| 10/13/2026 | $5.54 | $5.59 (0.9%) | $5.64 | $5.51 | 3.72 M | $2.37 B |
| 10/12/2026 | $5.64 | $5.58 (-1.06%) | $5.70 | $5.57 | 3.48 M | $2.36 B |
| 10/09/2026 | $5.73 | $5.64 (-1.57%) | $5.73 | $5.58 | 3.00 M | $2.39 B |
| 10/08/2026 | $5.77 | $5.73 (-0.69%) | $5.79 | $5.58 | 8.40 M | $2.43 B |
| 10/07/2026 | $5.53 | $5.72 (3.44%) | $5.73 | $5.48 | 4.06 M | $2.42 B |
| 10/06/2026 | $5.53 | $5.55 (0.36%) | $5.63 | $5.47 | 4.66 M | $2.35 B |
| 10/05/2026 | $5.35 | $5.48 (2.43%) | $5.53 | $5.32 | 4.65 M | $2.32 B |
| 10/02/2026 | $5.39 | $5.40 (0.19%) | $5.43 | $5.27 | 4.92 M | $2.29 B |
| 10/01/2026 | $5.30 | $5.31 (0.19%) | $5.33 | $5.14 | 4.45 M | $2.25 B |
| 09/30/2026 | $5.35 | $5.28 (-1.31%) | $5.39 | $5.21 | 5.22 M | $2.24 B |
| 09/29/2026 | $5.43 | $5.32 (-2.03%) | $5.48 | $5.21 | 4.43 M | $2.25 B |
| 09/28/2026 | $5.41 | $5.44 (0.55%) | $5.52 | $5.30 | 4.59 M | $2.30 B |
| 09/25/2026 | $5.60 | $5.43 (-3.04%) | $5.62 | $5.41 | 6.73 M | $2.30 B |
| 09/24/2026 | $5.68 | $5.59 (-1.58%) | $5.73 | $5.56 | 3.69 M | $2.37 B |
| 09/23/2026 | $5.77 | $5.68 (-1.56%) | $5.85 | $5.64 | 4.83 M | $2.40 B |
| 09/22/2026 | $5.67 | $5.77 (1.76%) | $5.79 | $5.65 | 4.62 M | $2.44 B |
| 09/21/2026 | $5.54 | $5.60 (1.08%) | $5.64 | $5.31 | 6.55 M | $2.37 B |
| 09/18/2026 | $5.51 | $5.48 (-0.54%) | $5.59 | $5.45 | 9.41 M | $2.32 B |
| 09/17/2026 | $5.81 | $5.61 (-3.44%) | $5.87 | $5.60 | 3.37 M | $2.38 B |
| 09/16/2026 | $5.70 | $5.69 (-0.18%) | $5.85 | $5.64 | 5.72 M | $2.41 B |
| 09/15/2026 | $5.81 | $5.64 (-2.93%) | $5.85 | $5.62 | 6.54 M | $2.39 B |
| 09/14/2026 | $5.77 | $5.77 (0%) | $5.94 | $5.76 | 7.93 M | $2.44 B |
| 09/11/2026 | $5.92 | $5.85 (-1.18%) | $5.92 | $5.72 | 5.53 M | $2.48 B |
| 09/10/2026 | $5.98 | $5.87 (-1.84%) | $6.07 | $5.84 | 5.24 M | $2.49 B |
| 09/09/2026 | $6.27 | $6.00 (-4.31%) | $6.37 | $5.94 | 7.62 M | $2.54 B |
| 09/08/2026 | $6.05 | $6.34 (4.79%) | $6.47 | $6.03 | 10.13 M | $2.68 B |
| 09/04/2026 | $6.04 | $6.11 (1.16%) | $6.25 | $6.00 | 5.50 M | $2.59 B |
| 09/03/2026 | $6.08 | $6.07 (-0.16%) | $6.15 | $5.76 | 6.99 M | $2.57 B |
| 09/02/2026 | $6.04 | $5.98 (-0.99%) | $6.15 | $5.93 | 8.96 M | $2.53 B |
| 09/01/2026 | $6.17 | $5.94 (-3.73%) | $6.30 | $5.83 | 9.25 M | $2.51 B |
| 08/31/2026 | $6.04 | $6.25 (3.48%) | $6.31 | $5.96 | 11.85 M | $2.65 B |
| 08/28/2026 | $5.98 | $6.17 (3.18%) | $6.25 | $5.93 | 5.83 M | $2.61 B |
| 08/27/2026 | $5.88 | $5.88 (0%) | $6.07 | $5.79 | 6.03 M | $2.49 B |
| 08/26/2026 | $5.94 | $5.96 (0.34%) | $6.05 | $5.86 | 6.08 M | $2.52 B |
| 08/25/2026 | $6.11 | $5.93 (-2.95%) | $6.13 | $5.87 | 5.28 M | $2.51 B |
| 08/24/2026 | $6.03 | $6.07 (0.66%) | $6.18 | $6.02 | 4.88 M | $2.57 B |
| 08/21/2026 | $5.81 | $6.09 (4.82%) | $6.10 | $5.79 | 4.53 M | $2.58 B |
| 08/20/2026 | $6.03 | $5.79 (-3.98%) | $6.09 | $5.76 | 6.82 M | $2.45 B |
| 08/19/2026 | $5.98 | $6.16 (3.01%) | $6.22 | $5.98 | 4.62 M | $2.61 B |
| 08/18/2026 | $6.03 | $5.93 (-1.66%) | $6.08 | $5.91 | 4.19 M | $2.51 B |
| 08/17/2026 | $6.14 | $6.04 (-1.63%) | $6.23 | $6.01 | 6.03 M | $2.56 B |
| 08/14/2026 | $6.12 | $6.24 (1.96%) | $6.28 | $6.09 | 6.40 M | $2.64 B |
| 08/13/2026 | $6.21 | $6.17 (-0.64%) | $6.36 | $6.10 | 5.92 M | $2.61 B |
| 08/12/2026 | $6.11 | $6.16 (0.82%) | $6.17 | $5.99 | 6.22 M | $2.61 B |
| 08/11/2026 | $5.87 | $6.15 (4.77%) | $6.21 | $5.86 | 10.40 M | $2.60 B |
| 08/10/2026 | $5.91 | $5.90 (-0.17%) | $6.04 | $5.79 | 7.56 M | $2.50 B |
| 08/07/2026 | $6.05 | $6.01 (-0.66%) | $6.09 | $5.89 | 8.19 M | $2.54 B |
| 08/06/2026 | $6.14 | $6.02 (-1.95%) | $6.27 | $6.01 | 7.40 M | $2.55 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.
