5 DAY PERFORMANCE
-23.75%
1 MONTH PERFORMANCE
-22.92%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
-7.78%
YEAR-TO-DATE PERFORMANCE
+14.78%
1 YEAR PERFORMANCE
-13.39%
Newell Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.05 | $5.94 (-1.9%) | $6.09 | $5.92 | 335.96 K | |
| 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 |
| 06/18/2026 | $5.02 | $4.92 (-1.99%) | $5.17 | $4.91 | 15.95 M | $2.07 B |
| 06/17/2026 | $4.79 | $4.97 (3.76%) | $5.26 | $4.76 | 18.73 M | $2.10 B |
| 06/16/2026 | $4.77 | $4.74 (-0.63%) | $4.85 | $4.68 | 8.18 M | $2.00 B |
| 06/15/2026 | $4.97 | $4.76 (-4.23%) | $5.03 | $4.72 | 7.81 M | $2.01 B |
| 06/12/2026 | $4.60 | $4.92 (6.96%) | $5.00 | $4.60 | 13.22 M | $2.07 B |
| 06/11/2026 | $4.42 | $4.62 (4.52%) | $4.64 | $4.26 | 8.52 M | $1.95 B |
| 06/10/2026 | $4.38 | $4.48 (2.28%) | $4.79 | $4.28 | 13.17 M | $1.89 B |
| 06/09/2026 | $4.24 | $4.41 (4.01%) | $4.59 | $4.19 | 13.69 M | $1.86 B |
| 06/08/2026 | $3.75 | $4.21 (12.27%) | $4.24 | $3.74 | 13.86 M | $1.77 B |
| 06/05/2026 | $3.84 | $3.72 (-3.12%) | $3.94 | $3.66 | 15.82 M | $1.57 B |
| 06/04/2026 | $3.48 | $3.84 (10.34%) | $3.85 | $3.48 | 19.82 M | $1.62 B |
| 06/03/2026 | $3.25 | $3.46 (6.46%) | $3.47 | $3.20 | 11.26 M | $1.46 B |
| 06/02/2026 | $3.33 | $3.26 (-2.1%) | $3.38 | $3.26 | 8.48 M | $1.37 B |
| 06/01/2026 | $3.41 | $3.33 (-2.35%) | $3.43 | $3.27 | 10.89 M | $1.40 B |
| 05/29/2026 | $3.48 | $3.40 (-2.3%) | $3.54 | $3.39 | 10.64 M | $1.43 B |
| 05/28/2026 | $3.63 | $3.57 (-1.65%) | $3.64 | $3.48 | 7.32 M | $1.51 B |
| 05/27/2026 | $3.64 | $3.66 (0.55%) | $3.76 | $3.63 | 6.05 M | $1.54 B |
| 05/26/2026 | $3.69 | $3.60 (-2.44%) | $3.71 | $3.60 | 5.16 M | $1.52 B |
| 05/22/2026 | $3.60 | $3.64 (1.11%) | $3.66 | $3.58 | 4.90 M | $1.53 B |
| 05/21/2026 | $3.48 | $3.58 (2.87%) | $3.63 | $3.46 | 5.29 M | $1.51 B |
| 05/20/2026 | $3.45 | $3.53 (2.32%) | $3.59 | $3.36 | 7.62 M | $1.49 B |
| 05/19/2026 | $3.62 | $3.55 (-1.93%) | $3.67 | $3.51 | 7.36 M | $1.50 B |
| 05/18/2026 | $3.85 | $3.65 (-5.19%) | $3.87 | $3.65 | 6.36 M | $1.54 B |
| 05/15/2026 | $3.95 | $3.84 (-2.78%) | $3.97 | $3.75 | 7.79 M | $1.62 B |
| 05/14/2026 | $4.09 | $3.95 (-3.42%) | $4.14 | $3.94 | 7.88 M | $1.67 B |
| 05/13/2026 | $4.11 | $4.04 (-1.7%) | $4.13 | $3.99 | 6.75 M | $1.70 B |
| 05/12/2026 | $4.06 | $4.05 (-0.25%) | $4.12 | $4.01 | 5.79 M | $1.71 B |
| 05/11/2026 | $4.56 | $4.08 (-10.53%) | $4.63 | $4.01 | 10.04 M | $1.72 B |
| 05/08/2026 | $4.48 | $4.54 (1.34%) | $4.55 | $4.44 | 5.84 M | $1.91 B |
| 05/07/2026 | $4.62 | $4.45 (-3.68%) | $4.65 | $4.44 | 6.36 M | $1.88 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.
