Quantcast

Newell Brands Inc. Common Stock Historical Stock Prices

NWL 
$21.09
*  
0.36
1.74%
Get NWL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NWL now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    NWL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.85 21.53 20.76 21.09 4,712,319
01/17/2019 20.51 20.79 20.35 20.73 4,117,756
01/16/2019 20.8 20.92 20.49 20.55 3,982,262
01/15/2019 20.4 20.88 20.3 20.79 4,354,285
01/14/2019 20.33 20.68 20.08 20.3 5,861,551
01/11/2019 20.47 20.7 20.195 20.4 4,150,631
01/10/2019 19.65 20.62 19.635 20.55 4,718,266
01/09/2019 19.75 20.15 19.61 19.73 7,748,190
01/08/2019 19.77 19.86 19.34 19.7 5,267,850
01/07/2019 19.16 19.86 18.8 19.5 9,016,253
01/04/2019 18.67 19.32 18.64 19.16 5,135,851
01/03/2019 18.37 18.72 18.06 18.27 4,257,191
01/02/2019 18.05 19.05 17.98 18.66 5,203,762
12/31/2018 18.57 18.74 18.02 18.59 5,590,176
12/28/2018 18.6 18.9999 18.12 18.38 8,513,161
12/27/2018 18.59 18.71 17.86 18.4 8,275,775
12/26/2018 18.16 19.02 17.71 18.91 7,461,188
12/24/2018 18.67 18.81 17.94 17.95 4,907,226
12/21/2018 20.17 20.52 18.64 18.86 15,918,090
12/20/2018 21.23 21.25 19.96 20.03 13,005,390
12/19/2018 21.49 21.86 20.27 20.4 8,206,283
12/18/2018 21.59 21.99 21.26 21.41 6,416,981
12/17/2018 22.08 22.26 21.32 21.5 7,204,390
12/14/2018 22.66 22.72 21.95 22.08 12,960,030
12/13/2018 23.62 23.65 22.63 22.78 7,587,790
12/12/2018 23.67 23.8001 23.4 23.56 7,174,890
12/11/2018 23.14 23.5853 22.98 23.41 9,667,137
12/10/2018 22.78 22.9 21.9717 22.86 8,335,055
12/07/2018 23.1 23.55 22.4099 22.68 10,676,030
12/06/2018 23.28 23.28 22.145 22.97 12,386,440
12/04/2018 24.05 24.21 23.32 23.54 12,263,830
12/03/2018 23.89 24.57 23.71 24.17 12,693,980
11/30/2018 23.71 24.21 23.4 23.4 14,213,320
11/29/2018 23.19 24.22 23.06 23.8 8,356,616
11/28/2018 23.48 23.6 22.45 23.58 12,571,590
11/27/2018 23.25 23.54 22.795 23.41 11,694,150
11/26/2018 21.89 23.74 21.85 23.52 18,644,650
11/23/2018 21.59 21.87 21.475 21.74 2,349,326
11/21/2018 21.67 21.99 21.41 21.77 5,037,821
11/20/2018 21.03 21.62 20.83 21.6 11,111,680
11/19/2018 21.66 21.9 21.22 21.42 11,037,470
11/16/2018 21.13 21.84 21.12 21.68 9,695,724
11/15/2018 20.68 21.56 20.5 21.38 11,959,720
11/14/2018 20.79 20.81 20.43 20.61 8,926,672
11/13/2018 20.26 20.865 20.24 20.53 10,221,640
11/12/2018 19.83 20.5 19.68 20.24 10,482,920
11/09/2018 20.2 20.33 19.6 19.9 7,710,968
11/08/2018 20.01 20.44 19.76 20.21 5,444,022
11/07/2018 20.44 20.63 19.875 20.17 8,910,245
11/06/2018 19.91 20.19 19.75 19.95 8,315,131
11/05/2018 19.16 20.105 19 19.97 17,541,420
11/02/2018 18.24 19.32 17.99 18.99 28,362,050
11/01/2018 15.9 16.87 15.75 16.55 16,295,300
10/31/2018 16.18 16.3 15.56 15.88 10,691,380
10/30/2018 15.44 16.03 15.4 15.96 9,488,287
10/29/2018 15.81 16.02 15.115 15.4 9,229,884
10/26/2018 16.16 16.2 15.38 15.63 11,475,980
10/25/2018 16.09 16.67 16.06 16.4 9,140,299
10/24/2018 16.62 16.84 15.88 15.94 14,470,160
10/23/2018 16.15 16.5677 15.93 16.43 10,612,500
10/22/2018 17.1 17.32 16.315 16.32 10,522,390
10/19/2018 16.64 17.3 16.57 16.95 12,173,580
10/18/2018 17.8 17.86 16.51 16.61 13,392,410
10/17/2018 17.89 18.24 17.7 17.75 9,681,188
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio