Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 8.22 | 8.43 | 8.14 | 8.40 | 8.40 | 3,624,749 |
| 06 dic 2023 | 8.05 | 8.32 | 8.02 | 8.23 | 8.23 | 3,251,400 |
| 05 dic 2023 | 8.15 | 8.19 | 7.94 | 8.00 | 8.00 | 3,372,100 |
| 04 dic 2023 | 8.12 | 8.42 | 8.08 | 8.24 | 8.24 | 5,503,800 |
| 01 dic 2023 | 7.60 | 8.15 | 7.53 | 8.11 | 8.11 | 4,116,600 |
| 30 nov 2023 | 7.67 | 7.75 | 7.55 | 7.63 | 7.63 | 4,251,700 |
| 29 nov 2023 | 7.63 | 7.78 | 7.56 | 7.68 | 7.68 | 4,072,700 |
| 29 nov 2023 | 0.07 Dividendo | |||||
| 28 nov 2023 | 7.40 | 7.62 | 7.31 | 7.59 | 7.52 | 4,182,000 |
| 27 nov 2023 | 7.43 | 7.50 | 7.29 | 7.43 | 7.36 | 4,116,700 |
| 24 nov 2023 | 7.49 | 7.53 | 7.38 | 7.49 | 7.42 | 1,200,600 |
| 22 nov 2023 | 7.43 | 7.55 | 7.37 | 7.51 | 7.44 | 2,561,000 |
| 21 nov 2023 | 7.43 | 7.45 | 7.29 | 7.35 | 7.28 | 2,559,800 |
| 20 nov 2023 | 7.52 | 7.54 | 7.36 | 7.51 | 7.44 | 3,672,700 |
| 17 nov 2023 | 7.54 | 7.59 | 7.36 | 7.55 | 7.48 | 2,725,500 |
| 16 nov 2023 | 7.60 | 7.69 | 7.23 | 7.41 | 7.34 | 3,483,700 |
| 15 nov 2023 | 7.44 | 7.69 | 7.43 | 7.66 | 7.59 | 4,607,500 |
| 14 nov 2023 | 6.91 | 7.52 | 6.91 | 7.36 | 7.29 | 5,897,500 |
| 13 nov 2023 | 6.79 | 6.82 | 6.55 | 6.67 | 6.61 | 4,248,000 |
| 10 nov 2023 | 6.74 | 6.85 | 6.59 | 6.84 | 6.78 | 4,003,200 |
| 09 nov 2023 | 6.88 | 6.89 | 6.65 | 6.72 | 6.66 | 4,641,300 |
| 08 nov 2023 | 6.88 | 6.98 | 6.80 | 6.85 | 6.79 | 3,710,600 |
| 07 nov 2023 | 6.97 | 7.03 | 6.86 | 6.90 | 6.84 | 3,456,300 |
| 06 nov 2023 | 6.92 | 7.11 | 6.79 | 7.04 | 6.98 | 5,291,000 |
| 03 nov 2023 | 7.01 | 7.14 | 6.85 | 6.92 | 6.86 | 7,673,600 |
| 02 nov 2023 | 6.69 | 6.88 | 6.69 | 6.80 | 6.74 | 5,494,300 |
| 01 nov 2023 | 6.73 | 6.76 | 6.50 | 6.62 | 6.56 | 7,766,400 |
| 31 oct 2023 | 7.07 | 7.07 | 6.57 | 6.72 | 6.66 | 9,562,000 |
| 30 oct 2023 | 6.52 | 7.07 | 6.52 | 7.01 | 6.95 | 13,876,700 |
| 27 oct 2023 | 6.60 | 7.54 | 6.52 | 6.66 | 6.60 | 13,389,700 |
| 26 oct 2023 | 7.25 | 7.44 | 7.11 | 7.39 | 7.32 | 6,250,400 |
| 25 oct 2023 | 7.09 | 7.24 | 7.01 | 7.20 | 7.13 | 4,363,600 |
| 24 oct 2023 | 6.87 | 7.24 | 6.87 | 7.15 | 7.08 | 4,667,000 |
| 23 oct 2023 | 6.85 | 6.96 | 6.75 | 6.78 | 6.72 | 4,159,500 |
| 20 oct 2023 | 7.03 | 7.13 | 6.95 | 6.97 | 6.91 | 3,322,400 |
| 19 oct 2023 | 7.03 | 7.25 | 7.00 | 7.03 | 6.97 | 3,234,500 |
| 18 oct 2023 | 7.11 | 7.18 | 6.96 | 7.10 | 7.03 | 3,609,500 |
| 17 oct 2023 | 6.75 | 7.24 | 6.75 | 7.18 | 7.11 | 5,479,300 |
| 16 oct 2023 | 6.82 | 7.05 | 6.75 | 6.88 | 6.82 | 4,998,600 |
| 13 oct 2023 | 6.83 | 6.87 | 6.73 | 6.79 | 6.73 | 5,335,400 |
| 12 oct 2023 | 7.06 | 7.07 | 6.68 | 6.79 | 6.73 | 7,136,200 |
| 11 oct 2023 | 7.15 | 7.26 | 6.99 | 7.08 | 7.01 | 7,242,200 |
| 10 oct 2023 | 7.16 | 7.38 | 7.16 | 7.19 | 7.12 | 4,259,400 |
| 09 oct 2023 | 7.34 | 7.43 | 7.11 | 7.13 | 7.06 | 4,091,500 |
| 06 oct 2023 | 7.50 | 7.56 | 7.24 | 7.39 | 7.32 | 4,613,500 |
| 05 oct 2023 | 7.85 | 7.89 | 7.57 | 7.59 | 7.52 | 4,870,900 |
| 04 oct 2023 | 8.03 | 8.08 | 7.78 | 7.93 | 7.86 | 5,735,900 |
| 03 oct 2023 | 8.60 | 8.60 | 7.99 | 8.03 | 7.96 | 6,041,300 |
| 02 oct 2023 | 9.00 | 9.06 | 8.65 | 8.66 | 8.58 | 5,416,800 |
| 29 sept 2023 | 8.81 | 9.16 | 8.81 | 9.03 | 8.95 | 5,137,400 |
| 28 sept 2023 | 8.68 | 8.78 | 8.62 | 8.70 | 8.62 | 4,005,000 |
| 27 sept 2023 | 8.61 | 8.80 | 8.55 | 8.67 | 8.59 | 3,626,300 |
| 26 sept 2023 | 8.72 | 8.80 | 8.57 | 8.61 | 8.53 | 5,819,900 |
| 25 sept 2023 | 8.88 | 8.92 | 8.68 | 8.79 | 8.71 | 4,819,100 |
| 22 sept 2023 | 9.17 | 9.17 | 8.95 | 8.97 | 8.89 | 4,451,200 |
| 21 sept 2023 | 9.45 | 9.47 | 9.01 | 9.07 | 8.99 | 6,466,500 |
| 20 sept 2023 | 9.65 | 9.71 | 9.51 | 9.51 | 9.42 | 3,433,600 |
| 19 sept 2023 | 9.52 | 9.79 | 9.48 | 9.64 | 9.55 | 5,897,900 |
| 18 sept 2023 | 9.42 | 9.54 | 9.16 | 9.49 | 9.40 | 6,839,600 |
| 15 sept 2023 | 9.64 | 9.79 | 9.36 | 9.49 | 9.40 | 109,073,100 |
| 14 sept 2023 | 9.58 | 9.77 | 9.51 | 9.72 | 9.63 | 6,700,800 |
| 13 sept 2023 | 9.67 | 9.68 | 9.38 | 9.42 | 9.33 | 4,678,300 |
| 12 sept 2023 | 9.36 | 9.71 | 9.32 | 9.66 | 9.57 | 4,804,400 |
| 11 sept 2023 | 9.93 | 9.99 | 9.13 | 9.34 | 9.25 | 8,360,400 |
| 08 sept 2023 | 10.13 | 10.20 | 9.91 | 9.94 | 9.85 | 5,352,400 |
| 07 sept 2023 | 9.83 | 10.25 | 9.81 | 10.16 | 10.07 | 7,692,500 |
| 06 sept 2023 | 10.13 | 10.13 | 9.84 | 9.95 | 9.86 | 5,758,100 |
| 05 sept 2023 | 10.69 | 10.69 | 10.18 | 10.19 | 10.10 | 8,127,900 |
| 01 sept 2023 | 10.63 | 10.72 | 10.53 | 10.71 | 10.61 | 3,843,300 |
| 31 ago 2023 | 10.62 | 10.66 | 10.48 | 10.58 | 10.48 | 5,276,400 |
| 30 ago 2023 | 10.40 | 10.66 | 10.30 | 10.59 | 10.49 | 5,983,200 |
| 30 ago 2023 | 0.07 Dividendo | |||||
| 29 ago 2023 | 10.45 | 10.49 | 10.29 | 10.44 | 10.27 | 3,405,900 |
| 28 ago 2023 | 10.28 | 10.47 | 10.28 | 10.42 | 10.25 | 2,717,300 |
| 25 ago 2023 | 10.27 | 10.37 | 10.11 | 10.25 | 10.09 | 2,582,300 |
| 24 ago 2023 | 10.27 | 10.48 | 10.19 | 10.20 | 10.04 | 3,120,000 |
| 23 ago 2023 | 10.14 | 10.38 | 10.09 | 10.37 | 10.21 | 3,165,400 |
| 22 ago 2023 | 10.22 | 10.30 | 10.10 | 10.23 | 10.07 | 4,624,300 |
| 21 ago 2023 | 10.52 | 10.57 | 10.05 | 10.21 | 10.05 | 5,967,100 |
| 18 ago 2023 | 10.15 | 10.56 | 10.07 | 10.54 | 10.37 | 4,961,000 |
| 17 ago 2023 | 10.36 | 10.41 | 10.21 | 10.34 | 10.18 | 4,959,400 |
| 16 ago 2023 | 10.20 | 10.39 | 10.18 | 10.29 | 10.13 | 3,590,800 |
| 15 ago 2023 | 10.46 | 10.49 | 10.15 | 10.29 | 10.13 | 4,591,200 |
| 14 ago 2023 | 10.50 | 10.61 | 10.32 | 10.58 | 10.41 | 4,067,100 |
| 11 ago 2023 | 10.54 | 10.70 | 10.51 | 10.57 | 10.40 | 3,926,700 |
| 10 ago 2023 | 10.75 | 10.88 | 10.54 | 10.68 | 10.51 | 3,960,700 |
| 09 ago 2023 | 10.65 | 10.88 | 10.58 | 10.67 | 10.50 | 2,647,500 |
| 08 ago 2023 | 10.55 | 10.70 | 10.36 | 10.68 | 10.51 | 3,394,100 |
| 07 ago 2023 | 10.91 | 11.06 | 10.69 | 10.75 | 10.58 | 2,951,900 |
| 04 ago 2023 | 10.81 | 10.98 | 10.70 | 10.91 | 10.74 | 3,304,300 |
| 03 ago 2023 | 10.90 | 10.93 | 10.47 | 10.80 | 10.63 | 4,602,300 |
| 02 ago 2023 | 10.60 | 11.03 | 10.55 | 10.96 | 10.79 | 6,376,100 |
| 01 ago 2023 | 11.07 | 11.15 | 10.64 | 10.79 | 10.62 | 6,122,600 |
| 31 jul 2023 | 11.19 | 11.61 | 11.07 | 11.16 | 10.98 | 16,264,300 |
| 28 jul 2023 | 10.79 | 11.31 | 10.58 | 11.04 | 10.86 | 10,952,500 |
| 27 jul 2023 | 10.45 | 10.65 | 10.22 | 10.25 | 10.09 | 6,765,300 |
| 26 jul 2023 | 10.02 | 10.55 | 10.01 | 10.46 | 10.29 | 5,094,600 |
| 25 jul 2023 | 10.04 | 10.15 | 9.96 | 10.02 | 9.86 | 4,832,500 |
| 24 jul 2023 | 10.09 | 10.30 | 10.02 | 10.06 | 9.90 | 4,780,100 |
| 21 jul 2023 | 9.98 | 10.09 | 9.66 | 10.01 | 9.85 | 4,531,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.