NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	37.520	38.080	37.430	38.060	31.617	4,946,200
2019-11-15	37.280	37.670	37.190	37.610	31.244	3,475,500
2019-11-14	37.500	37.770	37.370	37.540	31.185	3,908,500
2019-11-13	37.030	37.630	37.030	37.370	31.044	4,728,200
2019-11-12	36.800	37.120	36.480	36.900	30.654	4,522,000
2019-11-11	36.510	36.910	36.460	36.710	30.496	4,957,600
2019-11-08	36.240	36.690	36.070	36.610	30.413	8,739,900
2019-11-07	37.370	37.370	36.640	36.930	30.679	7,555,700
2019-11-06	37.720	37.920	37.310	37.650	31.277	5,998,000
2019-11-05	38.250	38.960	36.640	37.550	31.194	12,383,900
2019-11-04	39.520	39.590	38.810	38.890	32.307	7,374,600
2019-11-01	39.680	39.860	39.330	39.610	32.905	6,446,700
2019-10-31	39.190	39.760	39.040	39.730	33.005	5,360,500
2019-10-30	38.750	39.310	38.480	39.040	32.432	4,983,100
2019-10-29	38.410	39.270	38.280	38.840	32.265	4,550,200
2019-10-28	38.810	38.950	38.530	38.850	32.274	4,266,500
2019-10-25	39.600	39.780	38.990	39.180	32.548	4,970,600
2019-10-24	38.600	39.270	38.450	39.100	32.481	4,402,300
2019-10-23	38.400	38.900	38.040	38.380	31.883	5,186,200
2019-10-22	37.970	38.440	37.710	37.800	31.401	5,796,800
2019-10-21	38.650	38.650	37.720	37.960	31.534	4,362,000
2019-10-18	38.290	38.600	38.080	38.440	31.933	4,616,100
2019-10-17	37.810	38.790	37.660	38.310	31.825	4,821,800
2019-10-16	37.850	37.870	37.260	37.830	31.426	5,139,700
2019-10-15	37.700	38.090	37.640	37.690	31.310	4,892,900
2019-10-14	37.570	38.100	37.450	38.000	31.568	4,264,300
2019-10-11	38.400	38.660	37.550	37.620	31.252	9,358,600
2019-10-10	38.890	39.030	38.220	38.940	32.348	5,189,800
2019-10-09	38.820	39.110	38.560	38.780	32.216	4,984,800
2019-10-08	38.730	38.970	38.350	38.920	32.332	5,972,600
2019-10-07	37.960	38.450	37.780	38.260	31.784	4,426,800
2019-10-04	37.880	38.560	37.610	38.310	31.825	5,038,200
2019-10-03	38.160	38.770	37.950	38.120	31.667	5,497,600
2019-10-02	38.120	38.300	37.480	37.870	31.460	7,175,800
2019-10-01	37.550	38.220	37.470	37.560	31.202	7,493,200
2019-09-30	37.630	38.360	37.450	37.920	31.501	8,069,500
2019-09-27	38.700	38.790	38.310	38.400	31.900	9,737,400
2019-09-26	39.590	39.860	39.140	39.370	32.706	6,263,800
2019-09-25	40.100	40.200	39.110	39.570	32.872	5,889,800
2019-09-24	39.450	40.650	39.360	40.290	33.470	7,122,400
2019-09-23	39.800	40.160	39.540	39.850	33.104	6,390,400
2019-09-20	39.500	39.900	39.300	39.840	33.096	8,300,400
2019-09-19	39.380	39.580	39.110	39.390	32.722	4,005,200
2019-09-18	39.530	39.790	38.290	39.050	32.440	7,375,600
2019-09-17	38.610	40.170	38.520	39.600	32.897	10,407,300
2019-09-16	39.050	39.200	38.080	38.480	31.966	9,420,200
2019-09-13	38.760	39.020	38.190	38.620	32.083	9,773,600
2019-09-12	39.720	40.170	38.620	38.660	32.116	8,816,600
2019-09-11	38.430	39.480	38.310	38.720	32.166	7,710,000
2019-09-10	37.760	38.580	37.550	38.160	31.584	6,777,700
2019-09-09	39.240	39.750	37.750	38.060	31.501	8,940,800
2019-09-06	39.440	39.580	38.620	38.660	31.998	7,188,000
2019-09-05	40.760	40.800	38.960	39.340	32.561	10,148,300
2019-09-04	40.520	41.060	40.260	41.020	33.951	4,671,000
2019-09-03	40.010	40.930	40.000	40.390	33.430	7,728,300
2019-08-30	39.960	40.280	39.630	39.890	33.016	7,082,600
2019-08-29	40.960	40.970	39.780	40.110	33.198	6,952,000
2019-08-28	40.960	41.230	40.470	40.870	33.827	7,510,800
2019-08-27	39.610	40.990	39.560	40.750	33.728	9,059,900
2019-08-26	39.550	39.900	39.210	39.450	32.652	5,598,000

← NewerPage 30 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.