5 DAY PERFORMANCE
-24.96%
1 MONTH PERFORMANCE
-29.89%
3 MONTH PERFORMANCE
-13.21%
6 MONTH PERFORMANCE
+27.08%
YEAR-TO-DATE PERFORMANCE
+14.78%
1 YEAR PERFORMANCE
-22.78%
Newell Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.54 | $5.60 (1.08%) | $5.64 | $5.31 | 6.54 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 |
| 08/05/2026 | $6.12 | $6.17 (0.82%) | $6.34 | $5.94 | 12.77 M | $2.61 B |
| 08/04/2026 | $6.43 | $6.13 (-4.67%) | $6.45 | $6.03 | 10.35 M | $2.60 B |
| 08/03/2026 | $5.91 | $6.36 (7.61%) | $6.64 | $5.76 | 26.50 M | $2.69 B |
| 07/31/2026 | $6.60 | $5.60 (-15.15%) | $7.13 | $5.50 | 44.34 M | $2.37 B |
| 07/30/2026 | $5.25 | $5.14 (-2.1%) | $5.27 | $5.00 | 7.81 M | $2.18 B |
| 07/29/2026 | $5.13 | $5.19 (1.17%) | $5.34 | $5.05 | 7.38 M | $2.20 B |
| 07/28/2026 | $5.18 | $5.26 (1.54%) | $5.33 | $5.18 | 6.98 M | $2.23 B |
| 07/27/2026 | $5.23 | $5.18 (-0.96%) | $5.38 | $5.17 | 5.94 M | $2.19 B |
| 07/24/2026 | $5.11 | $5.08 (-0.59%) | $5.15 | $4.99 | 4.24 M | $2.14 B |
| 07/23/2026 | $5.30 | $5.03 (-5.09%) | $5.35 | $4.93 | 10.04 M | $2.12 B |
| 07/22/2026 | $5.28 | $5.39 (2.08%) | $5.58 | $5.26 | 6.18 M | $2.27 B |
| 07/21/2026 | $5.27 | $5.21 (-1.14%) | $5.42 | $5.15 | 5.50 M | $2.20 B |
| 07/20/2026 | $5.32 | $5.13 (-3.57%) | $5.33 | $5.11 | 7.36 M | $2.16 B |
| 07/17/2026 | $5.33 | $5.23 (-1.88%) | $5.54 | $5.07 | 10.64 M | $2.20 B |
| 07/16/2026 | $5.27 | $5.43 (3.04%) | $5.60 | $5.26 | 8.49 M | $2.29 B |
| 07/15/2026 | $5.03 | $5.16 (2.58%) | $5.31 | $5.03 | 5.66 M | $2.18 B |
| 07/14/2026 | $5.18 | $5.02 (-3.09%) | $5.26 | $5.01 | 6.84 M | $2.12 B |
| 07/13/2026 | $5.17 | $5.14 (-0.58%) | $5.28 | $4.97 | 6.79 M | $2.17 B |
| 07/10/2026 | $5.13 | $5.17 (0.78%) | $5.36 | $5.13 | 7.00 M | $2.18 B |
| 07/09/2026 | $5.10 | $5.13 (0.59%) | $5.25 | $5.00 | 7.99 M | $2.16 B |
| 07/08/2026 | $5.45 | $5.06 (-7.16%) | $5.45 | $5.01 | 11.75 M | $2.13 B |
| 07/07/2026 | $5.67 | $5.54 (-2.29%) | $5.73 | $5.49 | 12.71 M | $2.34 B |
| 07/06/2026 | $5.84 | $5.57 (-4.62%) | $5.90 | $5.43 | 12.04 M | $2.35 B |
| 07/02/2026 | $5.89 | $5.83 (-1.02%) | $5.94 | $5.65 | 10.50 M | $2.46 B |
| 07/01/2026 | $6.14 | $5.89 (-4.07%) | $6.20 | $5.87 | 12.28 M | $2.48 B |
| 06/30/2026 | $6.02 | $6.14 (1.99%) | $6.17 | $5.96 | 12.67 M | $2.59 B |
| 06/29/2026 | $5.76 | $6.06 (5.21%) | $6.15 | $5.68 | 16.19 M | $2.55 B |
| 06/26/2026 | $5.85 | $5.82 (-0.51%) | $6.16 | $5.65 | 81.31 M | $2.45 B |
| 06/25/2026 | $5.54 | $5.89 (6.32%) | $5.93 | $5.52 | 18.27 M | $2.48 B |
| 06/24/2026 | $5.16 | $5.51 (6.78%) | $5.53 | $5.13 | 11.14 M | $2.32 B |
| 06/23/2026 | $4.99 | $5.12 (2.61%) | $5.22 | $4.80 | 9.27 M | $2.16 B |
| 06/22/2026 | $4.96 | $5.03 (1.41%) | $5.10 | $4.84 | 7.35 M | $2.12 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.
