NasdaqGS - Delayed Quote • USD
Newell Brands Inc. (NWL)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 6.93 | 7.03 | 6.87 | 6.94 | 6.94 | 3,028,200 |
| Apr 19, 2024 | 6.90 | 6.94 | 6.76 | 6.88 | 6.88 | 3,296,400 |
| Apr 18, 2024 | 6.99 | 6.99 | 6.80 | 6.91 | 6.91 | 4,666,700 |
| Apr 17, 2024 | 7.02 | 7.06 | 6.88 | 6.93 | 6.93 | 3,965,500 |
| Apr 16, 2024 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | 4,006,600 |
| Apr 15, 2024 | 7.15 | 7.30 | 7.07 | 7.11 | 7.11 | 3,494,700 |
| Apr 12, 2024 | 7.33 | 7.34 | 7.08 | 7.12 | 7.12 | 3,193,800 |
| Apr 11, 2024 | 7.37 | 7.48 | 7.27 | 7.39 | 7.39 | 2,857,700 |
| Apr 10, 2024 | 7.38 | 7.42 | 7.26 | 7.33 | 7.33 | 2,986,800 |
| Apr 9, 2024 | 7.50 | 7.67 | 7.45 | 7.61 | 7.61 | 2,628,300 |
| Apr 8, 2024 | 7.27 | 7.48 | 7.26 | 7.45 | 7.45 | 2,831,800 |
| Apr 5, 2024 | 7.40 | 7.48 | 7.20 | 7.23 | 7.23 | 4,311,300 |
| Apr 4, 2024 | 7.69 | 7.77 | 7.45 | 7.45 | 7.45 | 2,724,700 |
| Apr 3, 2024 | 7.60 | 7.66 | 7.45 | 7.54 | 7.54 | 2,785,500 |
| Apr 2, 2024 | 7.80 | 7.80 | 7.47 | 7.60 | 7.60 | 4,400,800 |
| Apr 1, 2024 | 8.07 | 8.07 | 7.84 | 7.84 | 7.84 | 3,870,500 |
| Mar 28, 2024 | 7.92 | 8.06 | 7.88 | 8.03 | 8.03 | 3,128,600 |
| Mar 27, 2024 | 7.47 | 7.92 | 7.45 | 7.87 | 7.87 | 4,181,200 |
| Mar 26, 2024 | 7.78 | 7.83 | 7.37 | 7.40 | 7.40 | 4,498,000 |
| Mar 25, 2024 | 7.71 | 7.85 | 7.65 | 7.69 | 7.69 | 2,064,000 |
| Mar 22, 2024 | 7.72 | 7.75 | 7.60 | 7.66 | 7.66 | 3,374,100 |
| Mar 21, 2024 | 7.80 | 7.92 | 7.67 | 7.70 | 7.70 | 4,536,700 |
| Mar 20, 2024 | 7.61 | 7.81 | 7.54 | 7.79 | 7.79 | 4,335,900 |
| Mar 19, 2024 | 7.57 | 7.69 | 7.47 | 7.61 | 7.61 | 4,025,900 |
| Mar 18, 2024 | 8.06 | 8.07 | 7.63 | 7.66 | 7.66 | 6,954,000 |
| Mar 15, 2024 | 7.69 | 8.25 | 7.68 | 8.18 | 8.18 | 54,192,700 |
| Mar 14, 2024 | 7.77 | 7.78 | 7.57 | 7.72 | 7.72 | 5,619,700 |
| Mar 13, 2024 | 7.64 | 7.88 | 7.63 | 7.83 | 7.83 | 4,769,400 |
| Mar 12, 2024 | 7.54 | 7.74 | 7.42 | 7.66 | 7.66 | 4,280,000 |
| Mar 11, 2024 | 7.83 | 7.92 | 7.55 | 7.58 | 7.58 | 3,983,300 |
| Mar 8, 2024 | 7.79 | 7.92 | 7.70 | 7.86 | 7.86 | 3,915,500 |
| Mar 7, 2024 | 7.53 | 7.74 | 7.51 | 7.73 | 7.73 | 3,648,000 |
| Mar 6, 2024 | 7.51 | 7.55 | 7.40 | 7.47 | 7.47 | 3,350,600 |
| Mar 5, 2024 | 7.46 | 7.67 | 7.39 | 7.43 | 7.43 | 3,477,600 |
| Mar 4, 2024 | 7.54 | 7.61 | 7.32 | 7.55 | 7.55 | 4,238,000 |
| Mar 1, 2024 | 7.50 | 7.64 | 7.28 | 7.55 | 7.55 | 4,413,400 |
| Feb 29, 2024 | 7.42 | 7.61 | 7.34 | 7.50 | 7.50 | 5,047,600 |
| Feb 28, 2024 | 0.07 Dividend | |||||
| Feb 28, 2024 | 7.29 | 7.37 | 7.07 | 7.30 | 7.30 | 6,494,800 |
| Feb 27, 2024 | 7.26 | 7.43 | 7.13 | 7.36 | 7.29 | 12,083,200 |
| Feb 26, 2024 | 7.18 | 7.26 | 6.96 | 7.16 | 7.09 | 6,282,500 |
| Feb 23, 2024 | 7.45 | 7.55 | 7.23 | 7.25 | 7.18 | 5,869,900 |
| Feb 22, 2024 | 7.65 | 7.72 | 7.48 | 7.52 | 7.45 | 4,178,600 |
| Feb 21, 2024 | 7.78 | 7.95 | 7.49 | 7.62 | 7.55 | 8,269,400 |
| Feb 20, 2024 | 7.65 | 7.98 | 7.60 | 7.80 | 7.73 | 5,238,600 |
| Feb 16, 2024 | 7.73 | 7.85 | 7.64 | 7.67 | 7.60 | 5,631,000 |
| Feb 15, 2024 | 7.74 | 8.02 | 7.71 | 8.00 | 7.92 | 5,313,700 |
| Feb 14, 2024 | 7.50 | 7.68 | 7.42 | 7.61 | 7.54 | 5,202,000 |
| Feb 13, 2024 | 7.11 | 7.49 | 6.90 | 7.36 | 7.29 | 9,831,100 |
| Feb 12, 2024 | 6.85 | 7.40 | 6.73 | 7.29 | 7.22 | 11,557,000 |
| Feb 9, 2024 | 8.09 | 8.20 | 6.84 | 6.85 | 6.78 | 17,865,200 |
| Feb 8, 2024 | 7.93 | 8.50 | 7.91 | 8.45 | 8.37 | 4,774,000 |
| Feb 7, 2024 | 8.06 | 8.16 | 7.89 | 7.92 | 7.84 | 3,386,500 |
| Feb 6, 2024 | 8.06 | 8.29 | 8.00 | 8.06 | 7.98 | 3,746,400 |
| Feb 5, 2024 | 8.21 | 8.23 | 8.03 | 8.09 | 8.01 | 2,758,600 |
| Feb 2, 2024 | 8.34 | 8.44 | 8.15 | 8.32 | 8.24 | 2,839,900 |
| Feb 1, 2024 | 8.42 | 8.51 | 8.25 | 8.47 | 8.39 | 2,560,000 |
| Jan 31, 2024 | 8.58 | 8.71 | 8.32 | 8.32 | 8.24 | 4,042,500 |
| Jan 30, 2024 | 8.62 | 8.68 | 8.55 | 8.59 | 8.51 | 2,453,700 |
| Jan 29, 2024 | 8.68 | 8.78 | 8.57 | 8.74 | 8.66 | 3,844,600 |
| Jan 26, 2024 | 8.65 | 8.76 | 8.62 | 8.69 | 8.61 | 2,639,100 |
| Jan 25, 2024 | 8.38 | 8.59 | 8.32 | 8.53 | 8.45 | 3,536,400 |
| Jan 24, 2024 | 8.52 | 8.55 | 8.25 | 8.30 | 8.22 | 2,508,700 |
| Jan 23, 2024 | 8.61 | 8.77 | 8.35 | 8.36 | 8.28 | 3,389,500 |
| Jan 22, 2024 | 8.27 | 8.54 | 8.14 | 8.46 | 8.38 | 4,451,300 |
| Jan 19, 2024 | 8.02 | 8.20 | 7.96 | 8.15 | 8.07 | 2,962,200 |
| Jan 18, 2024 | 8.12 | 8.20 | 8.01 | 8.03 | 7.95 | 3,173,000 |
| Jan 17, 2024 | 8.19 | 8.22 | 8.00 | 8.11 | 8.03 | 3,383,100 |
| Jan 16, 2024 | 8.40 | 8.42 | 8.19 | 8.26 | 8.18 | 2,811,400 |
| Jan 12, 2024 | 8.88 | 8.96 | 8.41 | 8.49 | 8.41 | 3,421,900 |
| Jan 11, 2024 | 8.83 | 8.90 | 8.66 | 8.75 | 8.67 | 2,487,300 |
| Jan 10, 2024 | 9.03 | 9.04 | 8.76 | 8.89 | 8.81 | 3,532,000 |
| Jan 9, 2024 | 8.54 | 9.09 | 8.49 | 8.97 | 8.88 | 4,781,300 |
| Jan 8, 2024 | 8.41 | 8.70 | 8.39 | 8.55 | 8.47 | 2,985,100 |
| Jan 5, 2024 | 8.28 | 8.60 | 8.24 | 8.41 | 8.33 | 5,183,500 |
| Jan 4, 2024 | 8.36 | 8.43 | 8.24 | 8.34 | 8.26 | 3,165,600 |
| Jan 3, 2024 | 8.64 | 8.64 | 8.35 | 8.36 | 8.28 | 3,180,200 |
| Jan 2, 2024 | 8.62 | 8.95 | 8.53 | 8.74 | 8.66 | 3,134,500 |
| Dec 29, 2023 | 8.83 | 8.90 | 8.63 | 8.68 | 8.60 | 2,525,200 |
| Dec 28, 2023 | 8.63 | 8.83 | 8.63 | 8.82 | 8.74 | 2,158,000 |
| Dec 27, 2023 | 8.71 | 8.82 | 8.64 | 8.71 | 8.63 | 2,680,600 |
| Dec 26, 2023 | 8.54 | 8.77 | 8.49 | 8.70 | 8.62 | 2,999,900 |
| Dec 22, 2023 | 8.63 | 8.80 | 8.52 | 8.56 | 8.48 | 2,782,200 |
| Dec 21, 2023 | 8.60 | 8.73 | 8.51 | 8.69 | 8.61 | 2,979,800 |
| Dec 20, 2023 | 8.82 | 8.82 | 8.50 | 8.51 | 8.43 | 3,388,300 |
| Dec 19, 2023 | 8.63 | 8.88 | 8.57 | 8.85 | 8.77 | 3,585,100 |
| Dec 18, 2023 | 8.70 | 8.71 | 8.36 | 8.54 | 8.46 | 4,789,000 |
| Dec 15, 2023 | 9.02 | 9.10 | 8.61 | 8.75 | 8.67 | 19,726,000 |
| Dec 14, 2023 | 8.83 | 9.24 | 8.81 | 8.98 | 8.89 | 7,840,900 |
| Dec 13, 2023 | 8.03 | 8.60 | 7.99 | 8.55 | 8.47 | 4,692,600 |
| Dec 12, 2023 | 8.30 | 8.31 | 8.06 | 8.08 | 8.00 | 3,516,300 |
| Dec 11, 2023 | 8.41 | 8.62 | 8.28 | 8.31 | 8.23 | 4,292,500 |
| Dec 8, 2023 | 8.37 | 8.53 | 8.24 | 8.42 | 8.34 | 3,891,800 |
| Dec 7, 2023 | 8.22 | 8.43 | 8.14 | 8.40 | 8.32 | 3,816,900 |
| Dec 6, 2023 | 8.05 | 8.32 | 8.02 | 8.23 | 8.15 | 3,251,400 |
| Dec 5, 2023 | 8.15 | 8.19 | 7.94 | 8.00 | 7.92 | 3,372,100 |
| Dec 4, 2023 | 8.12 | 8.42 | 8.08 | 8.24 | 8.16 | 5,503,800 |
| Dec 1, 2023 | 7.60 | 8.15 | 7.53 | 8.11 | 8.03 | 4,116,600 |
| Nov 30, 2023 | 7.67 | 7.75 | 7.55 | 7.63 | 7.56 | 4,251,700 |
| Nov 29, 2023 | 0.07 Dividend | |||||
| Nov 29, 2023 | 7.63 | 7.78 | 7.56 | 7.68 | 7.61 | 4,072,700 |
| Nov 28, 2023 | 7.40 | 7.62 | 7.31 | 7.59 | 7.45 | 4,182,000 |
| Nov 27, 2023 | 7.43 | 7.50 | 7.29 | 7.43 | 7.29 | 4,116,700 |
| Nov 24, 2023 | 7.49 | 7.53 | 7.38 | 7.49 | 7.35 | 1,200,600 |
| Nov 22, 2023 | 7.43 | 7.55 | 7.37 | 7.51 | 7.37 | 2,561,000 |
| Nov 21, 2023 | 7.43 | 7.45 | 7.29 | 7.35 | 7.21 | 2,559,800 |
| Nov 20, 2023 | 7.52 | 7.54 | 7.36 | 7.51 | 7.37 | 3,672,700 |
| Nov 17, 2023 | 7.54 | 7.59 | 7.36 | 7.55 | 7.41 | 2,725,500 |
| Nov 16, 2023 | 7.60 | 7.69 | 7.23 | 7.41 | 7.27 | 3,483,700 |
| Nov 15, 2023 | 7.44 | 7.69 | 7.43 | 7.66 | 7.52 | 4,607,500 |
| Nov 14, 2023 | 6.91 | 7.52 | 6.91 | 7.36 | 7.22 | 5,897,500 |
| Nov 13, 2023 | 6.79 | 6.82 | 6.55 | 6.67 | 6.55 | 4,248,000 |
| Nov 10, 2023 | 6.74 | 6.85 | 6.59 | 6.84 | 6.71 | 4,003,200 |
| Nov 9, 2023 | 6.88 | 6.89 | 6.65 | 6.72 | 6.59 | 4,641,300 |
| Nov 8, 2023 | 6.88 | 6.98 | 6.80 | 6.85 | 6.72 | 3,710,600 |
| Nov 7, 2023 | 6.97 | 7.03 | 6.86 | 6.90 | 6.77 | 3,456,300 |
| Nov 6, 2023 | 6.92 | 7.11 | 6.79 | 7.04 | 6.91 | 5,291,000 |
| Nov 3, 2023 | 7.01 | 7.14 | 6.85 | 6.92 | 6.79 | 7,673,600 |
| Nov 2, 2023 | 6.69 | 6.88 | 6.69 | 6.80 | 6.67 | 5,494,300 |
| Nov 1, 2023 | 6.73 | 6.76 | 6.50 | 6.62 | 6.50 | 7,766,400 |
| Oct 31, 2023 | 7.07 | 7.07 | 6.57 | 6.72 | 6.59 | 9,562,000 |
| Oct 30, 2023 | 6.52 | 7.07 | 6.52 | 7.01 | 6.88 | 13,876,700 |
| Oct 27, 2023 | 6.60 | 7.54 | 6.52 | 6.66 | 6.54 | 13,389,700 |
| Oct 26, 2023 | 7.25 | 7.44 | 7.11 | 7.39 | 7.25 | 6,250,400 |
| Oct 25, 2023 | 7.09 | 7.24 | 7.01 | 7.20 | 7.07 | 4,363,600 |
| Oct 24, 2023 | 6.87 | 7.24 | 6.87 | 7.15 | 7.02 | 4,667,000 |
| Oct 23, 2023 | 6.85 | 6.96 | 6.75 | 6.78 | 6.65 | 4,159,500 |
| Oct 20, 2023 | 7.03 | 7.13 | 6.95 | 6.97 | 6.84 | 3,322,400 |
| Oct 19, 2023 | 7.03 | 7.25 | 7.00 | 7.03 | 6.90 | 3,234,500 |
| Oct 18, 2023 | 7.11 | 7.18 | 6.96 | 7.10 | 6.97 | 3,609,500 |
| Oct 17, 2023 | 6.75 | 7.24 | 6.75 | 7.18 | 7.05 | 5,479,300 |
| Oct 16, 2023 | 6.82 | 7.05 | 6.75 | 6.88 | 6.75 | 4,998,600 |
| Oct 13, 2023 | 6.83 | 6.87 | 6.73 | 6.79 | 6.66 | 5,335,400 |
| Oct 12, 2023 | 7.06 | 7.07 | 6.68 | 6.79 | 6.66 | 7,136,200 |
| Oct 11, 2023 | 7.15 | 7.26 | 6.99 | 7.08 | 6.95 | 7,242,200 |
| Oct 10, 2023 | 7.16 | 7.38 | 7.16 | 7.19 | 7.06 | 4,259,400 |
| Oct 9, 2023 | 7.34 | 7.43 | 7.11 | 7.13 | 7.00 | 4,091,500 |
| Oct 6, 2023 | 7.50 | 7.56 | 7.24 | 7.39 | 7.25 | 4,613,500 |
| Oct 5, 2023 | 7.85 | 7.89 | 7.57 | 7.59 | 7.45 | 4,870,900 |
| Oct 4, 2023 | 8.03 | 8.08 | 7.78 | 7.93 | 7.78 | 5,735,900 |
| Oct 3, 2023 | 8.60 | 8.60 | 7.99 | 8.03 | 7.88 | 6,041,300 |
| Oct 2, 2023 | 9.00 | 9.06 | 8.65 | 8.66 | 8.50 | 5,416,800 |
| Sep 29, 2023 | 8.81 | 9.16 | 8.81 | 9.03 | 8.86 | 5,137,400 |
| Sep 28, 2023 | 8.68 | 8.78 | 8.62 | 8.70 | 8.54 | 4,005,000 |
| Sep 27, 2023 | 8.61 | 8.80 | 8.55 | 8.67 | 8.51 | 3,626,300 |
| Sep 26, 2023 | 8.72 | 8.80 | 8.57 | 8.61 | 8.45 | 5,819,900 |
| Sep 25, 2023 | 8.88 | 8.92 | 8.68 | 8.79 | 8.63 | 4,819,100 |
| Sep 22, 2023 | 9.17 | 9.17 | 8.95 | 8.97 | 8.80 | 4,451,200 |
| Sep 21, 2023 | 9.45 | 9.47 | 9.01 | 9.07 | 8.90 | 6,466,500 |
| Sep 20, 2023 | 9.65 | 9.71 | 9.51 | 9.51 | 9.33 | 3,433,600 |
| Sep 19, 2023 | 9.52 | 9.79 | 9.48 | 9.64 | 9.46 | 5,897,900 |
| Sep 18, 2023 | 9.42 | 9.54 | 9.16 | 9.49 | 9.31 | 6,839,600 |
| Sep 15, 2023 | 9.64 | 9.79 | 9.36 | 9.49 | 9.31 | 109,073,100 |
| Sep 14, 2023 | 9.58 | 9.77 | 9.51 | 9.72 | 9.54 | 6,700,800 |
| Sep 13, 2023 | 9.67 | 9.68 | 9.38 | 9.42 | 9.24 | 4,678,300 |
| Sep 12, 2023 | 9.36 | 9.71 | 9.32 | 9.66 | 9.48 | 4,804,400 |
| Sep 11, 2023 | 9.93 | 9.99 | 9.13 | 9.34 | 9.17 | 8,360,400 |
| Sep 8, 2023 | 10.13 | 10.20 | 9.91 | 9.94 | 9.75 | 5,352,400 |
| Sep 7, 2023 | 9.83 | 10.25 | 9.81 | 10.16 | 9.97 | 7,692,500 |
| Sep 6, 2023 | 10.13 | 10.13 | 9.84 | 9.95 | 9.76 | 5,758,100 |
| Sep 5, 2023 | 10.69 | 10.69 | 10.18 | 10.19 | 10.00 | 8,127,900 |
| Sep 1, 2023 | 10.63 | 10.72 | 10.53 | 10.71 | 10.51 | 3,843,300 |
| Aug 31, 2023 | 10.62 | 10.66 | 10.48 | 10.58 | 10.38 | 5,276,400 |
| Aug 30, 2023 | 0.07 Dividend | |||||
| Aug 30, 2023 | 10.40 | 10.66 | 10.30 | 10.59 | 10.39 | 5,983,200 |
| Aug 29, 2023 | 10.45 | 10.49 | 10.29 | 10.44 | 10.18 | 3,405,900 |
| Aug 28, 2023 | 10.28 | 10.47 | 10.28 | 10.42 | 10.16 | 2,717,300 |
| Aug 25, 2023 | 10.27 | 10.37 | 10.11 | 10.25 | 9.99 | 2,582,300 |
| Aug 24, 2023 | 10.27 | 10.48 | 10.19 | 10.20 | 9.94 | 3,120,000 |
| Aug 23, 2023 | 10.14 | 10.38 | 10.09 | 10.37 | 10.11 | 3,165,400 |
| Aug 22, 2023 | 10.22 | 10.30 | 10.10 | 10.23 | 9.97 | 4,624,300 |
| Aug 21, 2023 | 10.52 | 10.57 | 10.05 | 10.21 | 9.95 | 5,967,100 |
| Aug 18, 2023 | 10.15 | 10.56 | 10.07 | 10.54 | 10.27 | 4,961,000 |
| Aug 17, 2023 | 10.36 | 10.41 | 10.21 | 10.34 | 10.08 | 4,959,400 |
| Aug 16, 2023 | 10.20 | 10.39 | 10.18 | 10.29 | 10.03 | 3,590,800 |
| Aug 15, 2023 | 10.46 | 10.49 | 10.15 | 10.29 | 10.03 | 4,591,200 |
| Aug 14, 2023 | 10.50 | 10.61 | 10.32 | 10.58 | 10.31 | 4,067,100 |
| Aug 11, 2023 | 10.54 | 10.70 | 10.51 | 10.57 | 10.30 | 3,926,700 |
| Aug 10, 2023 | 10.75 | 10.88 | 10.54 | 10.68 | 10.41 | 3,960,700 |
| Aug 9, 2023 | 10.65 | 10.88 | 10.58 | 10.67 | 10.40 | 2,647,500 |
| Aug 8, 2023 | 10.55 | 10.70 | 10.36 | 10.68 | 10.41 | 3,394,100 |
| Aug 7, 2023 | 10.91 | 11.06 | 10.69 | 10.75 | 10.48 | 2,951,900 |
| Aug 4, 2023 | 10.81 | 10.98 | 10.70 | 10.91 | 10.63 | 3,304,300 |
| Aug 3, 2023 | 10.90 | 10.93 | 10.47 | 10.80 | 10.53 | 4,602,300 |
| Aug 2, 2023 | 10.60 | 11.03 | 10.55 | 10.96 | 10.68 | 6,376,100 |
| Aug 1, 2023 | 11.07 | 11.15 | 10.64 | 10.79 | 10.52 | 6,122,600 |
| Jul 31, 2023 | 11.19 | 11.61 | 11.07 | 11.16 | 10.88 | 16,264,300 |
| Jul 28, 2023 | 10.79 | 11.31 | 10.58 | 11.04 | 10.76 | 10,952,500 |
| Jul 27, 2023 | 10.45 | 10.65 | 10.22 | 10.25 | 9.99 | 6,765,300 |
| Jul 26, 2023 | 10.02 | 10.55 | 10.01 | 10.46 | 10.20 | 5,094,600 |
| Jul 25, 2023 | 10.04 | 10.15 | 9.96 | 10.02 | 9.77 | 4,832,500 |
| Jul 24, 2023 | 10.09 | 10.30 | 10.02 | 10.06 | 9.81 | 4,780,100 |
| Jul 21, 2023 | 9.98 | 10.09 | 9.66 | 10.01 | 9.76 | 4,531,900 |
| Jul 20, 2023 | 9.91 | 9.99 | 9.67 | 9.95 | 9.70 | 5,342,700 |
| Jul 19, 2023 | 9.80 | 10.07 | 9.79 | 10.06 | 9.81 | 4,919,400 |
| Jul 18, 2023 | 9.60 | 9.96 | 9.60 | 9.75 | 9.50 | 4,134,600 |
| Jul 17, 2023 | 9.68 | 9.71 | 9.45 | 9.63 | 9.39 | 3,423,900 |
| Jul 14, 2023 | 9.81 | 9.90 | 9.56 | 9.79 | 9.54 | 3,430,200 |
| Jul 13, 2023 | 9.80 | 9.97 | 9.74 | 9.89 | 9.64 | 4,555,800 |
| Jul 12, 2023 | 9.99 | 10.08 | 9.63 | 9.78 | 9.53 | 8,197,900 |
| Jul 11, 2023 | 9.30 | 9.90 | 9.27 | 9.87 | 9.62 | 10,291,300 |
| Jul 10, 2023 | 8.85 | 8.97 | 8.73 | 8.89 | 8.67 | 3,846,100 |
| Jul 7, 2023 | 8.66 | 9.05 | 8.53 | 8.87 | 8.65 | 7,086,100 |
| Jul 6, 2023 | 8.54 | 8.79 | 8.48 | 8.67 | 8.45 | 9,910,800 |
| Jul 5, 2023 | 8.88 | 8.88 | 8.47 | 8.70 | 8.48 | 6,912,700 |
| Jul 3, 2023 | 8.75 | 9.02 | 8.75 | 8.97 | 8.74 | 2,487,200 |
| Jun 30, 2023 | 9.01 | 9.01 | 8.52 | 8.70 | 8.48 | 5,358,200 |
| Jun 29, 2023 | 8.94 | 9.14 | 8.86 | 8.96 | 8.73 | 5,588,900 |
| Jun 28, 2023 | 8.84 | 9.00 | 8.66 | 8.99 | 8.76 | 6,700,900 |
| Jun 27, 2023 | 8.25 | 8.90 | 8.15 | 8.83 | 8.61 | 7,793,000 |
| Jun 26, 2023 | 7.85 | 8.26 | 7.84 | 8.22 | 8.01 | 5,580,800 |
| Jun 23, 2023 | 7.84 | 8.02 | 7.80 | 7.85 | 7.65 | 6,765,700 |
| Jun 22, 2023 | 8.06 | 8.13 | 7.83 | 7.92 | 7.72 | 5,755,600 |
| Jun 21, 2023 | 8.23 | 8.32 | 8.07 | 8.10 | 7.90 | 5,279,300 |
| Jun 20, 2023 | 8.46 | 8.47 | 8.20 | 8.27 | 8.06 | 4,894,800 |
| Jun 16, 2023 | 8.55 | 8.59 | 8.23 | 8.51 | 8.30 | 15,811,000 |
| Jun 15, 2023 | 8.31 | 8.56 | 8.28 | 8.54 | 8.32 | 4,586,300 |
| Jun 14, 2023 | 8.51 | 8.72 | 8.32 | 8.37 | 8.16 | 5,133,000 |
| Jun 13, 2023 | 8.44 | 8.73 | 8.39 | 8.49 | 8.28 | 5,398,500 |
| Jun 12, 2023 | 8.45 | 8.63 | 8.35 | 8.46 | 8.25 | 5,373,400 |
| Jun 9, 2023 | 8.61 | 8.72 | 8.42 | 8.48 | 8.27 | 3,882,800 |
| Jun 8, 2023 | 9.00 | 9.07 | 8.59 | 8.63 | 8.41 | 5,393,000 |
| Jun 7, 2023 | 8.67 | 8.96 | 8.54 | 8.92 | 8.69 | 4,741,600 |
| Jun 6, 2023 | 8.60 | 8.86 | 8.55 | 8.67 | 8.45 | 6,407,900 |
| Jun 5, 2023 | 8.88 | 8.94 | 8.64 | 8.65 | 8.43 | 6,544,200 |
| Jun 2, 2023 | 8.35 | 8.85 | 8.35 | 8.78 | 8.56 | 13,509,800 |
| Jun 1, 2023 | 8.31 | 8.36 | 8.02 | 8.20 | 7.99 | 10,142,300 |
| May 31, 2023 | 8.73 | 8.74 | 8.25 | 8.31 | 8.10 | 42,776,600 |
| May 30, 2023 | 0.07 Dividend | |||||
| May 30, 2023 | 8.64 | 8.87 | 8.55 | 8.81 | 8.59 | 6,302,100 |
| May 26, 2023 | 8.47 | 8.85 | 8.41 | 8.73 | 8.44 | 5,732,500 |
| May 25, 2023 | 8.60 | 8.74 | 8.40 | 8.46 | 8.18 | 5,575,000 |
| May 24, 2023 | 9.04 | 9.10 | 8.61 | 8.71 | 8.42 | 6,079,400 |
| May 23, 2023 | 8.94 | 9.26 | 8.89 | 9.02 | 8.72 | 5,788,800 |
| May 22, 2023 | 8.71 | 8.95 | 8.52 | 8.93 | 8.63 | 6,549,900 |
| May 19, 2023 | 8.99 | 8.99 | 8.65 | 8.69 | 8.40 | 6,649,400 |
| May 18, 2023 | 9.05 | 9.05 | 8.80 | 8.98 | 8.68 | 6,323,300 |
| May 17, 2023 | 8.82 | 9.12 | 8.73 | 9.01 | 8.71 | 11,987,600 |
| May 16, 2023 | 9.00 | 9.28 | 8.73 | 8.75 | 8.46 | 15,052,500 |
| May 15, 2023 | 9.27 | 9.32 | 9.13 | 9.28 | 8.97 | 5,386,500 |
| May 12, 2023 | 9.50 | 9.51 | 9.21 | 9.27 | 8.96 | 6,022,200 |
| May 11, 2023 | 9.44 | 9.56 | 9.31 | 9.50 | 9.19 | 5,006,400 |
| May 10, 2023 | 10.11 | 10.14 | 9.37 | 9.51 | 9.20 | 6,832,000 |
| May 9, 2023 | 10.02 | 10.06 | 9.68 | 9.99 | 9.66 | 6,902,600 |
| May 8, 2023 | 10.18 | 10.23 | 10.00 | 10.14 | 9.80 | 4,425,600 |
| May 5, 2023 | 10.18 | 10.48 | 10.07 | 10.11 | 9.78 | 8,480,400 |
| May 4, 2023 | 9.99 | 10.06 | 9.75 | 9.81 | 9.49 | 7,191,200 |
| May 3, 2023 | 10.35 | 10.53 | 9.99 | 10.01 | 9.68 | 6,851,100 |
| May 2, 2023 | 10.81 | 10.81 | 9.77 | 10.36 | 10.02 | 10,579,500 |
| May 1, 2023 | 11.96 | 12.02 | 10.80 | 10.81 | 10.45 | 13,732,500 |
| Apr 28, 2023 | 12.05 | 12.32 | 11.80 | 12.15 | 11.75 | 7,579,200 |
| Apr 27, 2023 | 11.81 | 11.96 | 11.55 | 11.88 | 11.49 | 10,397,000 |
| Apr 26, 2023 | 11.88 | 12.12 | 11.77 | 11.86 | 11.47 | 4,017,100 |
| Apr 25, 2023 | 12.11 | 12.12 | 11.87 | 11.90 | 11.51 | 3,648,600 |
| Apr 24, 2023 | 12.26 | 12.33 | 12.10 | 12.24 | 11.84 | 3,587,400 |
Related Tickers
UL Unilever PLC
48.06
+1.59%
NUS Nu Skin Enterprises, Inc.
12.64
-2.84%
KMB Kimberly-Clark Corporation
128.93
+1.66%
COTY Coty Inc.
11.28
+1.17%
KVUE Kenvue Inc.
19.58
0.00%
HELE Helen of Troy Limited
99.70
-0.30%
CHD Church & Dwight Co., Inc.
105.95
+1.53%
CL Colgate-Palmolive Company
88.33
+1.38%
CLX The Clorox Company
145.14
+1.11%
EPC Edgewell Personal Care Company
36.84
+0.52%