5 DAY PERFORMANCE
-13.21%
1 MONTH PERFORMANCE
+17.31%
3 MONTH PERFORMANCE
+19.27%
6 MONTH PERFORMANCE
+18.28%
YEAR-TO-DATE PERFORMANCE
+14.78%
1 YEAR PERFORMANCE
-19.13%
Newell Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.58 | $4.62 (0.87%) | $4.67 | $4.51 | 8.23 M | $1.95 B |
| 05/05/2026 | $4.63 | $4.49 (-3.02%) | $4.68 | $4.44 | 6.72 M | $1.89 B |
| 05/04/2026 | $4.51 | $4.61 (2.22%) | $4.75 | $4.49 | 11.53 M | $1.94 B |
| 05/01/2026 | $4.45 | $4.55 (2.25%) | $4.62 | $4.33 | 14.21 M | $1.92 B |
| 04/30/2026 | $3.94 | $4.08 (3.55%) | $4.14 | $3.94 | 7.12 M | $1.72 B |
| 04/29/2026 | $4.00 | $3.94 (-1.5%) | $4.05 | $3.86 | 4.85 M | $1.66 B |
| 04/28/2026 | $4.17 | $4.01 (-3.84%) | $4.20 | $3.97 | 5.79 M | $1.69 B |
| 04/27/2026 | $4.25 | $4.18 (-1.65%) | $4.33 | $4.16 | 4.58 M | $1.76 B |
| 04/24/2026 | $4.17 | $4.23 (1.44%) | $4.25 | $4.09 | 4.83 M | $1.78 B |
| 04/23/2026 | $4.14 | $4.14 (0%) | $4.21 | $4.04 | 4.14 M | $1.75 B |
| 04/22/2026 | $4.26 | $4.12 (-3.29%) | $4.28 | $4.11 | 3.90 M | $1.74 B |
| 04/21/2026 | $4.39 | $4.24 (-3.42%) | $4.42 | $4.19 | 6.68 M | $1.79 B |
| 04/20/2026 | $4.27 | $4.37 (2.34%) | $4.39 | $4.18 | 7.68 M | $1.84 B |
| 04/17/2026 | $4.35 | $4.33 (-0.46%) | $4.48 | $4.28 | 7.85 M | $1.83 B |
| 04/16/2026 | $4.18 | $4.25 (1.67%) | $4.35 | $4.13 | 5.02 M | $1.79 B |
| 04/15/2026 | $4.03 | $4.10 (1.74%) | $4.10 | $4.00 | 3.19 M | $1.73 B |
| 04/14/2026 | $3.87 | $4.04 (4.39%) | $4.05 | $3.87 | 4.43 M | $1.70 B |
| 04/13/2026 | $3.83 | $3.86 (0.78%) | $3.88 | $3.74 | 4.66 M | $1.63 B |
| 04/10/2026 | $4.00 | $3.89 (-2.75%) | $4.06 | $3.86 | 3.57 M | $1.64 B |
| 04/09/2026 | $3.78 | $3.96 (4.76%) | $4.01 | $3.75 | 5.90 M | $1.67 B |
| 04/08/2026 | $3.73 | $3.82 (2.41%) | $3.87 | $3.70 | 7.02 M | $1.61 B |
| 04/07/2026 | $3.48 | $3.56 (2.3%) | $3.60 | $3.47 | 4.82 M | $1.50 B |
| 04/06/2026 | $3.40 | $3.49 (2.65%) | $3.51 | $3.33 | 5.14 M | $1.47 B |
| 04/02/2026 | $3.45 | $3.39 (-1.74%) | $3.54 | $3.34 | 4.04 M | $1.43 B |
| 04/01/2026 | $3.46 | $3.53 (2.02%) | $3.57 | $3.46 | 4.56 M | $1.49 B |
| 03/31/2026 | $3.36 | $3.43 (2.08%) | $3.48 | $3.34 | 4.41 M | $1.45 B |
| 03/30/2026 | $3.37 | $3.30 (-2.08%) | $3.43 | $3.27 | 4.56 M | $1.39 B |
| 03/27/2026 | $3.47 | $3.40 (-2.02%) | $3.51 | $3.37 | 5.00 M | $1.43 B |
| 03/26/2026 | $3.51 | $3.47 (-1.14%) | $3.62 | $3.43 | 4.57 M | $1.46 B |
| 03/25/2026 | $3.59 | $3.56 (-0.84%) | $3.61 | $3.51 | 4.19 M | $1.50 B |
| 03/24/2026 | $3.54 | $3.55 (0.28%) | $3.59 | $3.47 | 4.41 M | $1.50 B |
| 03/23/2026 | $3.47 | $3.58 (3.17%) | $3.67 | $3.43 | 9.84 M | $1.51 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.
