Newell Brands - 46 Year Stock Price History | NWL
Historical daily share price chart and data for Newell Brands since 1980 adjusted for splits and dividends. The latest closing stock price for Newell Brands as of February 10, 2026 is 4.55.
- The all-time high Newell Brands stock closing price was 37.48 on June 16, 2017.
- The Newell Brands 52-week high stock price is 7.15, which is 57.1% above the current share price.
- The Newell Brands 52-week low stock price is 3.07, which is 32.5% below the current share price.
- The average Newell Brands stock price for the last 52 weeks is 5.13.
| Newell Brands Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 4.2578 | 3.7200 | 4.6300 | 3.7200 | 4.5500 | 22.31% |
| 2025 | 5.5225 | 9.4396 | 10.0827 | 3.0490 | 3.7200 | -60.51% |
| 2024 | 7.3487 | 7.9741 | 11.0002 | 5.3280 | 9.4206 | 18.96% |
| 2023 | 9.2862 | 11.8001 | 14.4389 | 5.9842 | 7.9194 | -30.94% |
| 2022 | 16.2506 | 18.4312 | 21.7157 | 10.8353 | 11.4670 | -37.02% |
| 2021 | 20.5204 | 17.4406 | 23.7945 | 17.1475 | 18.2061 | 6.75% |
| 2020 | 13.1321 | 14.5045 | 17.6976 | 8.1328 | 17.0550 | 16.73% |
| 2019 | 12.6875 | 13.4024 | 15.6685 | 9.9230 | 14.6109 | 9.43% |
| 2018 | 17.1368 | 21.8848 | 22.3136 | 10.9531 | 13.3521 | -37.53% |
| 2017 | 30.9785 | 30.4348 | 37.4754 | 19.2017 | 21.3729 | -29.35% |
| 2016 | 31.3247 | 28.9509 | 36.9134 | 22.4996 | 30.2519 | 2.98% |
| 2015 | 27.1631 | 24.7694 | 32.0965 | 24.0562 | 29.3774 | 17.89% |
| 2014 | 20.9470 | 20.6283 | 25.1292 | 18.3500 | 24.9198 | 19.95% |
| 2013 | 16.9515 | 14.1643 | 20.7757 | 13.6569 | 20.7757 | 48.92% |
| 2012 | 11.5932 | 9.9417 | 13.9513 | 9.9417 | 13.9513 | 41.03% |
| 2011 | 9.7943 | 10.9776 | 12.1499 | 6.7855 | 9.8927 | -9.49% |
| 2010 | 9.7029 | 9.0201 | 11.0317 | 7.9282 | 10.9295 | 22.70% |
| 2009 | 6.7114 | 6.0662 | 9.3738 | 2.6636 | 8.9073 | 57.94% |
| 2008 | 10.3311 | 13.8597 | 13.8597 | 5.4261 | 5.6395 | -60.25% |
| 2007 | 15.5926 | 15.5739 | 17.1753 | 13.2159 | 14.1887 | -7.92% |
| 2006 | 13.9241 | 12.2955 | 15.7609 | 11.9913 | 15.4089 | 25.69% |
| 2005 | 11.6019 | 11.9414 | 12.8879 | 10.5115 | 12.2594 | 1.94% |
| 2004 | 11.1330 | 10.8541 | 12.6436 | 9.4126 | 12.0259 | 10.16% |
| 2003 | 12.3284 | 14.5672 | 14.5826 | 10.0678 | 10.9164 | -22.39% |
| 2002 | 14.5764 | 12.3393 | 16.5781 | 11.9733 | 14.0663 | 12.92% |
| 2001 | 11.3084 | 10.2232 | 12.8762 | 9.5038 | 12.4568 | 25.20% |
| 2000 | 10.6038 | 11.7285 | 13.2078 | 8.0857 | 9.9499 | -18.82% |
| 1999 | 16.8120 | 17.3744 | 21.6392 | 11.0252 | 12.2568 | -28.28% |
| 1998 | 18.9974 | 17.3834 | 22.3800 | 15.6654 | 17.0896 | -1.40% |
| 1997 | 15.3806 | 12.4815 | 17.6128 | 12.1807 | 17.3324 | 37.21% |
| 1996 | 11.6745 | 10.3794 | 13.3336 | 10.0842 | 12.6319 | 24.05% |
| 1995 | 9.4551 | 7.9639 | 10.7237 | 7.9639 | 10.1826 | 25.58% |
| 1994 | 8.2133 | 7.6998 | 9.1770 | 7.2351 | 8.1087 | 5.96% |
| 1993 | 7.0030 | 7.4183 | 7.9604 | 5.8423 | 7.6524 | 0.94% |
| 1992 | 7.6794 | 8.3228 | 9.7214 | 6.1170 | 7.5811 | -9.66% |
| 1991 | 6.4879 | 4.4635 | 8.3916 | 4.1929 | 8.3916 | 88.00% |
| 1990 | 4.5255 | 4.2414 | 6.0889 | 3.3168 | 4.4635 | 14.16% |
| 1989 | 3.3864 | 2.3978 | 4.3924 | 2.2791 | 3.9100 | 60.17% |
| 1988 | 1.8472 | 1.2050 | 2.4843 | 1.1839 | 2.4411 | 106.19% |
| 1987 | 1.4094 | 1.1382 | 1.7750 | 0.9261 | 1.1839 | 6.91% |
| 1986 | 1.0538 | 0.7361 | 1.3334 | 0.6987 | 1.1074 | 50.44% |
| 1985 | 0.5897 | 0.5157 | 0.7528 | 0.5032 | 0.7361 | 41.58% |
| 1984 | 0.5018 | 0.5157 | 0.5864 | 0.4409 | 0.5199 | 1.62% |
| 1983 | 0.5925 | 0.5116 | 0.7653 | 0.4533 | 0.5116 | 0.00% |
| 1982 | 0.2856 | 0.2391 | 0.5157 | 0.2100 | 0.5116 | 112.11% |
| 1981 | 0.2591 | 0.2017 | 0.3119 | 0.2017 | 0.2412 | 23.38% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Consumer Staples | Consumer Products - Misc. Discretionary | $1.907B | $7.204B |
| 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. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Procter & Gamble (PG) | United States | $369.702B | 23.09 |
| Hermes SA - (HESAY) | France | $266.594B | 0.00 |
| Nestle SA (NSRGY) | Switzerland | $263.810B | 0.00 |
| L'Oreal SA (LRLCY) | France | $248.209B | 0.00 |
| Unilever (UL) | United Kingdom | $156.967B | 0.00 |
| Colgate-Palmolive (CL) | United States | $75.714B | 25.45 |
| Loblaw (LBLCF) | Canada | $57.275B | 0.00 |
| Henkel AG (HENKY) | Germany | $38.821B | 0.00 |
| Ahold (ADRNY) | Netherlands | $36.731B | 14.14 |
| Kimberly-Clark (KMB) | United States | $35.141B | 14.06 |
| Kenvue (KVUE) | United States | $35.101B | 17.12 |
| Swatch Group AG (SWGAY) | Switzerland | $30.254B | 0.00 |
| Church & Dwight (CHD) | United States | $23.766B | 28.12 |
| Metro (MTRAF) | Canada | $14.965B | 0.00 |
| Clorox (CLX) | United States | $14.685B | 18.51 |
| BJ's Wholesale Club Holdings (BJ) | United States | $12.796B | 22.38 |
| Ryohin Keikaku (RYKKY) | Japan | $12.343B | 0.00 |
| Nitori Holdings (NCLTY) | Japan | $10.793B | 18.36 |
| Albertsons (ACI) | United States | $9.029B | 8.57 |
| Ollie's Bargain Outlet Holdings (OLLI) | United States | $6.929B | 30.70 |
| Boyd Group Services (BGSI) | Canada | $5.072B | 120.70 |
| BBB Foods (TBBB) | Mexico | $4.351B | 0.00 |
| RH (RH) | United States | $3.951B | 33.13 |
| WD-40 (WDFC) | United States | $3.221B | 41.91 |
| Lion (LIOPF) | Japan | $2.934B | 14.79 |
| Warby Parker (WRBY) | United States | $2.379B | 321.43 |
| National Vision Holdings (EYE) | United States | $2.202B | 73.08 |
| FIH Mobile - (FXCND) | China | $2.032B | 0.00 |
| FIH Mobile - (FXCNY) | China | $1.727B | 0.00 |
| Energizer Holdings (ENR) | United States | $1.535B | 7.09 |
| Health And Happiness (H&H) Holdings (BTSDF) | Hong Kong, SAR China | $1.026B | 0.00 |
| Grocery Outlet Holding (GO) | United States | $0.975B | 14.00 |
| Edgewell Personal Care (EPC) | United States | $0.958B | 8.87 |
| ARKO (ARKO) | United States | $0.715B | 58.36 |
| ThredUp (TDUP) | United States | $0.619B | 0.00 |
| Krispy Kreme (DNUT) | United States | $0.524B | 0.00 |
| Yatsen Holding (YSG) | China | $0.392B | 0.00 |
| Village Farms (VFF) | Canada | $0.362B | 78.25 |
| BRC (BRCC) | United States | $0.190B | 0.00 |
| PURPLE INNOVATION, INC (PRPL) | United States | $0.077B | 0.00 |
| Grove Collaborative Holdings (GROV) | United States | $0.062B | 0.00 |
| Big Tree Cloud Holdings (DSY) | China | $0.022B | 0.00 |
| Tokyo Lifestyle (TKLF) | Japan | $0.013B | 0.00 |
| Caring Brands (CABR) | United States | $0.012B | 0.00 |
| Fenbo Holdings (FEBO) | Hong Kong, SAR China | $0.012B | 0.00 |
| Leslie's (LESL) | United States | $0.012B | 0.00 |
| Reborn Coffee (REBN) | United States | $0.010B | 0.00 |
| Yunhong Green CTI (YHGJ) | United States | $0.009B | 0.00 |
| Kandal M Venture (FMFC) | $0.004B | 0.00 | |
| Sadot Group (SDOT) | United States | $0.004B | 0.00 |
| Park Ha Biological Technology (BYAH) | China | $0.003B | 0.00 |
| Inspire Veterinary Partners (IVP) | United States | $0.001B | 0.00 |