NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	38.830	39.700	38.520	39.300	32.528	10,360,100
2019-08-22	38.430	38.760	38.300	38.490	31.857	4,176,600
2019-08-21	38.330	38.650	38.200	38.530	31.890	4,826,200
2019-08-20	38.260	38.820	38.190	38.570	31.924	8,847,000
2019-08-19	38.030	38.490	37.840	38.130	31.559	5,102,000
2019-08-16	38.150	38.650	38.100	38.580	31.932	6,727,800
2019-08-15	37.810	38.690	37.730	38.520	31.882	6,283,300
2019-08-14	38.600	39.230	37.960	37.970	31.427	11,955,500
2019-08-13	39.110	39.110	37.270	37.660	31.170	10,083,500
2019-08-12	39.340	39.460	38.130	38.460	31.832	6,651,400
2019-08-09	39.230	39.500	38.960	39.030	32.304	6,166,300
2019-08-08	39.030	39.450	38.800	39.290	32.519	8,680,600
2019-08-07	38.800	39.940	38.770	39.350	32.569	15,810,900
2019-08-06	37.280	38.070	37.040	37.990	31.443	7,883,800
2019-08-05	37.910	38.260	37.250	37.420	30.972	10,606,100
2019-08-02	36.830	37.260	36.660	36.910	30.550	5,882,600
2019-08-01	35.970	37.390	35.650	37.150	30.748	11,935,000
2019-07-31	37.480	37.600	36.030	36.520	30.227	10,687,000
2019-07-30	37.800	37.930	37.380	37.730	31.228	4,468,900
2019-07-29	37.480	37.770	37.190	37.710	31.212	7,817,300
2019-07-26	38.030	38.190	36.900	37.280	30.856	10,396,600
2019-07-25	38.330	39.680	37.120	38.250	31.659	13,468,500
2019-07-24	39.590	39.760	39.190	39.300	32.528	7,806,900
2019-07-23	39.840	40.330	39.490	39.620	32.793	6,647,500
2019-07-22	39.360	39.910	39.190	39.900	33.024	6,543,100
2019-07-19	39.280	39.840	38.910	39.290	32.519	7,218,600
2019-07-18	38.840	39.980	38.680	39.700	32.859	9,096,000
2019-07-17	38.790	39.320	38.630	39.060	32.329	6,436,300
2019-07-16	39.120	39.240	38.550	38.690	32.023	6,542,500
2019-07-15	39.380	39.470	38.850	39.170	32.420	4,264,800
2019-07-12	39.370	39.490	39.160	39.420	32.627	4,164,500
2019-07-11	38.980	39.400	38.750	39.280	32.511	6,613,800
2019-07-10	38.990	39.130	38.740	39.050	32.321	6,114,200
2019-07-09	38.020	38.760	38.000	38.760	32.081	5,115,100
2019-07-08	38.580	38.670	38.030	38.290	31.692	4,820,500
2019-07-05	37.870	38.530	37.360	38.420	31.799	6,581,900
2019-07-03	38.580	38.910	38.290	38.760	32.081	5,049,300
2019-07-02	38.040	38.530	37.800	38.440	31.816	7,180,100
2019-07-01	37.630	37.990	37.210	37.910	31.377	8,806,600
2019-06-28	38.040	38.480	37.870	38.470	31.841	9,132,600
2019-06-27	37.880	38.130	37.690	38.080	31.518	7,232,900
2019-06-26	37.450	38.320	37.210	38.270	31.675	9,849,000
2019-06-25	38.650	38.740	37.940	37.940	31.402	13,505,400
2019-06-24	37.740	38.440	37.420	38.440	31.816	13,605,300
2019-06-21	37.600	37.880	37.270	37.490	31.030	19,060,400
2019-06-20	37.600	38.470	37.370	37.580	31.104	19,911,400
2019-06-19	35.760	36.500	35.610	36.360	30.094	11,639,800
2019-06-18	36.500	36.630	35.810	36.010	29.805	9,284,700
2019-06-17	35.910	36.250	35.660	36.220	29.978	7,435,200
2019-06-14	35.760	36.240	35.690	35.930	29.738	9,563,500
2019-06-13	35.530	35.840	35.370	35.550	29.424	8,126,100
2019-06-12	35.090	35.670	35.090	35.470	29.358	9,086,200
2019-06-11	35.260	35.390	34.830	34.920	28.903	15,816,500
2019-06-10	35.140	35.340	34.840	35.290	29.209	9,607,000
2019-06-07	35.490	35.850	35.260	35.670	29.523	11,352,800
2019-06-06	34.610	35.400	34.510	35.310	29.225	11,645,600
2019-06-05	34.540	34.750	34.060	34.490	28.547	10,111,000
2019-06-04	33.500	34.360	33.250	34.360	28.323	12,264,300
2019-06-03	33.300	33.630	32.860	33.630	27.721	11,862,600
2019-05-31	32.460	33.400	32.370	33.090	27.276	13,522,400

← NewerPage 31 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.