NEWMONT Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	63.200	64.470	62.350	62.480	52.236	5,181,700
2020-05-11	64.070	64.810	61.830	62.950	52.629	5,997,300
2020-05-08	64.980	66.060	64.070	64.550	53.967	6,370,900
2020-05-07	63.340	65.370	62.720	64.560	53.975	7,032,400
2020-05-06	64.020	64.930	62.270	62.430	52.194	7,239,500
2020-05-05	62.690	65.060	61.330	64.910	54.268	7,367,400
2020-05-04	62.100	63.130	61.210	62.740	52.453	8,285,100
2020-05-01	58.650	61.310	58.210	60.990	50.990	6,214,100
2020-04-30	61.250	62.310	59.360	59.480	49.728	6,981,800
2020-04-29	62.010	62.800	60.920	62.350	52.127	7,349,200
2020-04-28	61.580	63.240	60.930	62.670	52.395	6,062,200
2020-04-27	63.260	63.680	60.860	62.610	52.345	5,424,400
2020-04-24	63.550	63.880	61.760	63.110	52.763	6,970,900
2020-04-23	62.640	64.650	62.210	62.440	52.202	7,648,300
2020-04-22	60.950	62.150	60.500	61.730	51.609	8,479,100
2020-04-21	58.490	60.040	57.640	59.270	49.552	8,977,800
2020-04-20	59.130	60.220	58.500	59.540	49.778	8,867,500
2020-04-17	57.080	59.440	57.080	59.230	49.519	10,473,200
2020-04-16	57.850	60.000	57.850	59.900	50.079	7,570,800
2020-04-15	58.540	59.700	57.060	58.220	48.674	8,304,200
2020-04-14	60.080	61.530	58.810	59.890	50.071	11,337,500
2020-04-13	57.220	60.460	56.330	59.770	49.970	11,329,700
2020-04-09	51.130	57.700	51.130	57.310	47.914	15,204,400
2020-04-08	49.790	50.780	49.360	50.530	42.245	5,422,000
2020-04-07	50.070	51.410	49.360	49.960	41.769	7,001,900
2020-04-06	48.430	51.140	48.430	50.110	41.894	11,003,900
2020-04-03	48.270	49.600	47.070	47.150	39.419	7,800,400
2020-04-02	47.070	49.750	46.560	48.230	40.322	9,184,000
2020-04-01	45.040	47.290	44.780	46.470	38.851	8,534,100
2020-03-31	45.680	47.700	44.590	45.280	37.856	10,537,400
2020-03-30	46.400	48.800	45.640	46.360	38.759	8,988,400
2020-03-27	47.260	48.890	45.710	46.350	38.751	8,734,900
2020-03-26	48.190	50.290	46.920	48.280	40.364	10,892,400
2020-03-25	47.150	48.950	45.270	47.540	39.745	11,293,700
2020-03-24	45.120	48.300	43.610	47.500	39.712	11,861,300
2020-03-23	41.440	43.940	40.390	41.660	34.830	11,250,200
2020-03-20	42.350	43.020	39.150	40.560	33.910	11,641,500
2020-03-19	41.440	46.360	37.130	41.740	34.896	10,520,200
2020-03-18	44.480	46.870	40.010	41.570	34.754	12,221,100
2020-03-17	40.600	46.470	40.580	45.800	38.291	13,940,500
2020-03-16	34.380	43.190	33.000	40.730	34.052	17,769,500
2020-03-13	45.910	46.200	39.390	39.500	33.024	17,784,400
2020-03-12	41.340	47.850	39.530	44.440	37.154	14,944,800
2020-03-11	47.460	48.300	44.860	46.020	38.475	11,533,000
2020-03-10	48.550	48.910	46.370	48.380	40.448	13,334,700
2020-03-09	50.000	50.580	47.750	47.780	39.946	12,440,500
2020-03-06	52.180	52.500	50.160	52.350	43.767	12,278,100
2020-03-05	51.210	52.240	50.430	52.080	43.541	9,960,700
2020-03-04	50.200	51.070	48.550	51.000	42.638	10,207,100
2020-03-03	47.050	50.940	46.540	49.730	41.459	18,278,800
2020-03-02	45.650	46.910	45.390	46.830	39.042	12,708,700
2020-02-28	43.690	44.970	42.370	44.630	37.208	20,171,200
2020-02-27	49.940	50.170	46.420	46.530	38.792	13,346,800
2020-02-26	48.880	49.840	48.510	49.400	41.184	8,875,600
2020-02-25	49.500	51.070	49.060	49.140	40.967	11,595,000
2020-02-24	51.150	51.340	49.980	50.260	41.901	14,746,600
2020-02-21	48.960	49.590	48.340	49.440	41.218	10,402,900
2020-02-20	46.590	48.990	46.400	48.100	40.100	12,255,900
2020-02-19	45.750	46.420	45.600	46.170	38.491	8,137,500
2020-02-18	44.310	45.730	44.260	45.580	38.000	7,514,400

← NewerPage 28 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1994-04-22	5:4

Dividends

Ex-date	Amount
2026-09-03	0.2600 USD
2026-05-27	0.2600 USD
2026-03-03	0.2600 USD
2025-11-26	0.2500 USD
2025-09-04	0.2500 USD
2025-05-27	0.2500 USD
2025-03-04	0.2500 USD
2024-11-27	0.2500 USD
2024-09-05	0.2500 USD
2024-06-04	0.2500 USD
2024-03-04	0.2500 USD
2023-11-29	0.4000 USD
2023-09-06	0.4000 USD
2023-05-31	0.4000 USD
2023-03-08	0.4000 USD
2022-12-07	0.5500 USD
2022-09-07	0.5500 USD
2022-06-01	0.5500 USD
2022-03-09	0.5500 USD
2021-12-08	0.5500 USD
2021-09-08	0.5500 USD
2021-06-02	0.5500 USD
2021-03-03	0.5500 USD
2020-12-10	0.4000 USD
2020-09-09	0.2500 USD
2020-06-03	0.2500 USD
2020-03-04	0.1400 USD
2019-12-04	0.1400 USD
2019-09-11	0.1400 USD
2019-06-05	0.1400 USD
2019-04-16	0.8800 USD
2019-03-06	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.