Newell Brands - 41 Year Stock Price History | NWL
Historical daily share price chart and data for Newell Brands since 1984 adjusted for splits and dividends. The latest closing stock price for Newell Brands as of May 29, 2025 is 5.45.
- The all-time high Newell Brands stock closing price was 39.98 on June 16, 2017.
- The Newell Brands 52-week high stock price is 11.78, which is 116.1% above the current share price.
- The Newell Brands 52-week low stock price is 4.22, which is 22.6% below the current share price.
- The average Newell Brands stock price for the last 52 weeks is 7.64.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Newell Brands Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
6.9114 |
9.9800 |
10.6600 |
4.4800 |
5.4500 |
-45.28% |
| 2024 |
7.7707 |
8.4338 |
11.6300 |
5.6329 |
9.9600 |
18.91% |
| 2023 |
9.8247 |
12.4866 |
15.2789 |
6.3303 |
8.3759 |
-30.97% |
| 2022 |
17.1967 |
19.5105 |
22.9872 |
11.4653 |
12.1341 |
-37.04% |
| 2021 |
21.7232 |
18.4608 |
25.1923 |
18.1515 |
19.2722 |
6.76% |
| 2020 |
13.8958 |
15.3299 |
18.7329 |
8.6044 |
18.0526 |
16.90% |
| 2019 |
13.4099 |
14.1635 |
16.5578 |
10.4898 |
15.4424 |
9.44% |
| 2018 |
18.2723 |
23.3478 |
23.8054 |
11.6890 |
14.1103 |
-38.12% |
| 2017 |
33.0493 |
32.4735 |
39.9789 |
20.4852 |
22.8018 |
-29.36% |
| 2016 |
33.4217 |
30.8902 |
39.3843 |
24.0068 |
32.2783 |
2.98% |
| 2015 |
28.9857 |
26.4335 |
34.2466 |
25.6725 |
31.3453 |
17.87% |
| 2014 |
22.3550 |
22.0155 |
26.8176 |
19.5839 |
26.5941 |
19.94% |
| 2013 |
18.0914 |
15.1164 |
22.1728 |
14.5748 |
22.1728 |
48.92% |
| 2012 |
12.3743 |
10.6122 |
14.8891 |
10.6122 |
14.8891 |
41.00% |
| 2011 |
10.4577 |
11.7215 |
12.9733 |
7.2446 |
10.5599 |
-9.51% |
| 2010 |
10.3610 |
9.6323 |
11.7793 |
8.4663 |
11.6702 |
22.69% |
| 2009 |
7.1668 |
6.4742 |
10.0105 |
2.8444 |
9.5119 |
58.04% |
| 2008 |
11.0290 |
14.7966 |
14.7966 |
5.7911 |
6.0188 |
-60.27% |
| 2007 |
16.6503 |
16.6301 |
18.3409 |
14.1128 |
15.1478 |
-7.94% |
| 2006 |
14.8687 |
13.1324 |
16.8302 |
12.8075 |
16.4539 |
25.66% |
| 2005 |
12.3930 |
12.7554 |
13.7679 |
11.2282 |
13.0938 |
1.93% |
| 2004 |
11.8923 |
11.5946 |
13.5058 |
10.0554 |
12.8457 |
10.16% |
| 2003 |
13.1705 |
15.5602 |
15.5760 |
10.7547 |
11.6612 |
-22.39% |
| 2002 |
15.5680 |
13.1786 |
17.7075 |
12.7877 |
15.0252 |
12.94% |
| 2001 |
12.0777 |
10.9203 |
13.7515 |
10.1507 |
13.3040 |
25.20% |
| 2000 |
11.3272 |
12.5288 |
14.1090 |
8.6385 |
10.6261 |
-18.84% |
| 1999 |
17.9670 |
18.5725 |
23.1281 |
11.7834 |
13.0932 |
-28.32% |
| 1998 |
20.3085 |
18.5864 |
23.9255 |
16.7436 |
18.2670 |
-1.42% |
| 1997 |
16.4514 |
13.3490 |
18.8306 |
13.0273 |
18.5298 |
37.18% |
| 1996 |
12.4846 |
11.1000 |
14.2580 |
10.7841 |
13.5076 |
24.04% |
| 1995 |
10.1116 |
8.5187 |
11.4661 |
8.5187 |
10.8896 |
25.58% |
| 1994 |
8.7838 |
8.2355 |
9.8153 |
7.7373 |
8.6715 |
5.95% |
| 1993 |
7.4914 |
7.9368 |
8.5132 |
6.2507 |
8.1848 |
0.92% |
| 1992 |
8.2164 |
8.9058 |
10.4012 |
6.5455 |
8.1099 |
-9.67% |
| 1991 |
6.9420 |
4.7757 |
8.9784 |
4.4863 |
8.9784 |
88.00% |
| 1990 |
4.8422 |
4.5379 |
6.5150 |
3.5486 |
4.7757 |
14.19% |
| 1989 |
3.6322 |
2.5732 |
4.7134 |
2.4461 |
4.1824 |
59.66% |
| 1988 |
1.9860 |
1.2975 |
2.6659 |
1.2748 |
2.6195 |
105.48% |
| 1987 |
1.2836 |
0.9806 |
1.9267 |
0.9166 |
1.2748 |
29.47% |
| 1986 |
1.0015 |
0.8826 |
1.1800 |
0.7938 |
0.9846 |
10.47% |
| 1985 |
0.8288 |
0.7131 |
0.9339 |
0.7045 |
0.8913 |
30.46% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Staples |
Consumer Products - Misc. Discretionary |
$4.424B |
$9.459B |
|
Newell Brands Inc. is a global manufacturer and marketer of consumer and commercial products, including Paper Mate, Sharpie, Dymo, EXPO, Parker, Elmer's, Marmot, Oster, Rubbermaid, Sunbeam, FoodSaver, Graco, Baby Jogger, and others. The products cater to indoor and outdoor organizations and include food and home storage products, stationery, art supplies, power tool accessories, hardware, outdoor recreation products, household staples, aluminum and steel cookware, as well as infant care products.
|
