NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	43.880	44.340	43.800	44.070	36.741	6,226,600
2020-02-13	44.350	44.380	43.780	44.010	36.691	6,076,700
2020-02-12	44.100	44.360	43.620	43.890	36.591	4,985,100
2020-02-11	44.410	44.670	44.060	44.220	36.866	4,584,700
2020-02-10	44.090	44.640	44.030	44.420	37.032	4,596,500
2020-02-07	44.580	44.690	43.930	44.020	36.699	4,691,300
2020-02-06	44.330	44.600	44.170	44.390	37.007	4,995,000
2020-02-05	44.070	44.470	43.850	44.300	36.932	7,318,000
2020-02-04	44.920	44.970	43.530	44.230	36.874	10,062,600
2020-02-03	44.820	45.710	44.800	45.590	38.008	8,395,300
2020-01-31	44.950	45.410	44.870	45.060	37.566	7,670,900
2020-01-30	44.900	45.220	44.430	44.970	37.491	6,521,700
2020-01-29	44.300	44.710	44.040	44.620	37.199	4,064,400
2020-01-28	44.210	44.490	43.740	44.300	36.932	6,324,400
2020-01-27	44.830	45.360	44.250	44.560	37.149	7,131,800
2020-01-24	43.650	44.360	43.460	44.290	36.924	5,677,500
2020-01-23	43.250	43.930	43.130	43.700	36.432	5,526,700
2020-01-22	43.740	43.860	43.420	43.780	36.499	4,257,500
2020-01-21	43.230	43.760	43.090	43.710	36.441	7,471,400
2020-01-17	43.840	44.010	43.360	43.480	36.249	9,702,500
2020-01-16	43.450	43.840	43.090	43.820	36.532	5,895,500
2020-01-15	42.990	43.650	42.870	43.520	36.282	5,997,900
2020-01-14	42.270	42.850	42.110	42.830	35.707	6,072,600
2020-01-13	42.530	42.910	42.360	42.450	35.390	4,808,200
2020-01-10	41.730	42.350	41.700	42.270	35.240	6,672,600
2020-01-09	41.740	42.260	41.550	41.660	34.731	6,096,000
2020-01-08	43.260	43.390	41.960	42.080	35.082	9,455,300
2020-01-07	43.160	43.520	42.980	43.230	36.040	9,378,300
2020-01-06	43.760	43.850	42.980	43.260	36.065	10,416,400
2020-01-03	43.750	44.040	42.790	42.830	35.707	9,148,900
2020-01-02	43.550	43.880	43.190	43.220	36.032	6,287,500
2019-12-31	44.000	44.080	43.220	43.450	36.224	6,608,700
2019-12-30	42.820	43.890	42.820	43.750	36.474	5,947,800
2019-12-27	42.560	43.040	42.550	42.710	35.607	4,971,700
2019-12-26	42.400	42.730	42.280	42.690	35.590	4,441,100
2019-12-24	41.950	42.340	41.820	42.180	35.165	5,370,200
2019-12-23	41.000	41.830	40.850	41.770	34.823	8,136,500
2019-12-20	40.940	41.210	40.770	40.930	34.123	12,074,100
2019-12-19	41.000	41.070	40.630	40.880	34.081	5,743,300
2019-12-18	40.470	40.990	40.350	40.980	34.165	9,230,400
2019-12-17	41.100	41.210	40.420	40.470	33.739	6,555,500
2019-12-16	41.390	41.450	40.740	40.990	34.173	6,745,600
2019-12-13	40.780	41.410	40.660	41.290	34.423	5,542,900
2019-12-12	41.100	41.280	40.570	41.120	34.281	7,604,500
2019-12-11	40.330	40.950	40.150	40.900	34.098	7,981,800
2019-12-10	39.810	40.040	39.590	39.990	33.339	7,025,300
2019-12-09	40.120	40.190	39.540	39.720	33.114	6,191,700
2019-12-06	39.380	40.010	39.380	39.800	33.181	6,397,800
2019-12-05	39.120	40.190	39.080	40.000	33.348	9,989,100
2019-12-04	39.090	39.550	39.030	39.130	32.622	6,389,700
2019-12-03	39.030	39.610	38.890	39.380	32.714	9,374,200
2019-12-02	38.300	39.050	38.250	38.740	32.182	6,762,000
2019-11-29	38.180	38.570	38.120	38.400	31.900	2,883,900
2019-11-27	37.830	38.380	37.830	38.180	31.717	3,772,300
2019-11-26	37.840	38.150	37.610	38.140	31.684	11,105,300
2019-11-25	37.910	38.200	37.690	37.760	31.368	6,133,500
2019-11-22	38.270	38.330	37.840	38.090	31.642	3,573,000
2019-11-21	38.370	38.550	38.100	38.210	31.742	4,116,700
2019-11-20	38.410	38.750	38.010	38.470	31.958	5,026,500
2019-11-19	38.030	38.730	37.930	38.350	31.858	5,652,800

← NewerPage 29 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.