Quantcast

Newell Brands Inc. Common Stock Historical Stock Prices

NWL 
$16.43
*  
0.11
0.67%
Get NWL Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading NWL now
Exchange:NYSE
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 22-JUL-2018 TO 22-OCT-2018

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 16.12 16.5677 15.93 16.43 10,517,471
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
10/16/2018 17.52 18.07 17.0711 18 9,173,373
10/15/2018 17.35 17.7499 17.29 17.43 10,434,950
10/12/2018 18.06 18.12 17.28 17.52 6,946,703
10/11/2018 18 18.1 17.57 17.67 8,931,048
10/10/2018 18.69 18.72 18.05 18.07 8,932,519
10/09/2018 19.33 19.33 18.6 18.72 6,213,195
10/08/2018 18.65 19.38 18.58 19.31 8,096,417
10/05/2018 20 20.0865 18.61 18.82 16,040,280
10/04/2018 20.38 20.46 19.96 19.97 8,913,015
10/03/2018 20.45 20.65 20.18 20.42 4,109,481
10/02/2018 20.46 20.705 20.29 20.41 5,043,440
10/01/2018 20.38 20.81 20.23 20.43 5,717,006
09/28/2018 20.45 20.56 20.26 20.3 6,326,921
09/27/2018 20.55 20.55 20.36 20.45 8,904,415
09/26/2018 20.65 20.84 20.42 20.54 4,899,838
09/25/2018 20.51 20.73 20.4 20.58 8,250,063
09/24/2018 21.75 21.75 20.14 20.45 15,810,290
09/21/2018 22.06 22.07 21.57 21.84 14,261,200
09/20/2018 21.75 22.335 21.73 22 9,035,341
09/19/2018 21.54 21.91 21.45 21.64 6,976,842
09/18/2018 21.51 21.7 21.32 21.52 4,841,416
09/17/2018 21.7 21.85 21.525 21.56 4,178,747
09/14/2018 22.1 22.1 21.53 21.7 6,515,469
09/13/2018 21.85 21.99 21.465 21.98 12,625,840
09/12/2018 21.53 21.98 21.39 21.73 5,575,464
09/11/2018 21.58 21.705 21.27 21.46 4,706,097
09/10/2018 21.45 21.93 21.41 21.61 5,076,267
09/07/2018 21.27 21.44 21.13 21.37 4,134,309
09/06/2018 21.8 21.85 21.205 21.27 4,813,468
09/05/2018 21.32 22.17 21.25 21.87 9,596,554
09/04/2018 21.62 21.66 21.25 21.37 6,154,988
08/31/2018 21.82 21.83 21.52 21.72 5,588,901
08/30/2018 22.23 22.24 21.82 21.86 6,311,528
08/29/2018 22.62 22.83 21.9454 22.5 8,790,971
08/28/2018 22.42 22.59 22.28 22.46 8,413,796
08/27/2018 21.8 22.39 21.8 22.33 7,580,325
08/24/2018 21.67 21.77 21.53 21.68 5,155,481
08/23/2018 21.64 21.76 21.33 21.71 5,219,995
08/22/2018 21.8 21.8 21.56 21.65 4,027,958
08/21/2018 21.85 21.91 21.45 21.8 6,679,676
08/20/2018 21.6 21.77 21.5 21.75 11,739,470
08/17/2018 21.32 21.65 20.95 21.5 6,603,210
08/16/2018 20.94 21.555 20.915 21.31 9,893,816
08/15/2018 20.62 20.91 20.345 20.89 8,051,313
08/14/2018 20.7 20.76 20.33 20.65 13,334,680
08/13/2018 20.9 20.91 20.26 20.45 13,463,300
08/10/2018 20.93 21.0445 20.65 20.82 11,812,840
08/09/2018 21.21 21.41 20.83 20.88 18,709,170
08/08/2018 21.41 21.65 20.21 20.79 26,996,330
08/07/2018 22.68 22.8 21.65 21.68 24,683,590
08/06/2018 25.65 26.25 22.5 22.76 34,647,910
08/03/2018 26.59 27.04 26.53 26.57 5,422,541
08/02/2018 26.12 26.53 26.09 26.52 3,882,115
08/01/2018 26.02 26.31 25.985 26.18 4,325,892
07/31/2018 26.28 26.37 25.98 26.19 5,331,313
07/30/2018 26.16 26.675 26.11 26.21 7,453,087
07/27/2018 26.28 26.41 25.87 26.03 5,419,161
07/26/2018 25.81 26.62 25.81 26.19 7,469,722
07/25/2018 26.39 26.48 25.43 25.89 5,027,280
07/24/2018 26.46 26.89 26.23 26.45 4,084,424
07/23/2018 26.14 26.88 26.01 26.46 4,528,116
*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