NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	31.720	32.170	31.600	32.090	26.452	6,749,100
2019-05-29	31.580	31.710	31.100	31.600	26.048	6,370,900
2019-05-28	31.750	31.880	31.470	31.670	26.106	11,372,900
2019-05-24	31.540	31.970	31.470	31.920	26.312	6,135,400
2019-05-23	31.600	32.030	31.320	31.640	26.081	8,810,000
2019-05-22	31.370	31.540	31.210	31.320	25.817	7,263,000
2019-05-21	30.930	31.450	30.800	31.340	25.834	7,162,200
2019-05-20	30.900	31.430	30.800	31.170	25.694	6,864,800
2019-05-17	30.420	30.980	30.320	30.920	25.488	6,777,900
2019-05-16	30.500	30.700	30.210	30.550	25.183	6,742,100
2019-05-15	30.950	31.010	30.630	30.690	25.298	9,298,100
2019-05-14	30.850	30.890	30.620	30.830	25.413	6,982,100
2019-05-13	30.470	31.080	30.210	30.910	25.479	9,641,700
2019-05-10	29.980	30.370	29.770	30.150	24.853	7,544,400
2019-05-09	30.120	30.460	29.840	29.930	24.671	6,850,800
2019-05-08	30.860	31.130	30.010	30.200	24.894	8,983,600
2019-05-07	30.000	30.830	29.860	30.720	25.323	13,692,300
2019-05-06	30.110	30.130	29.820	29.940	24.680	6,190,800
2019-05-03	30.430	30.640	30.180	30.220	24.911	7,044,100
2019-05-02	30.040	30.420	29.940	30.100	24.812	8,289,700
2019-05-01	30.900	31.070	30.080	30.320	24.993	7,707,000
2019-04-30	30.740	31.090	30.530	31.060	25.603	9,588,600
2019-04-29	31.340	31.450	30.590	30.760	25.356	13,552,700
2019-04-26	31.870	31.940	31.370	31.460	25.933	11,462,100
2019-04-25	32.830	32.830	31.170	31.630	26.073	11,454,200
2019-04-24	32.360	32.600	32.080	32.200	26.543	12,384,500
2019-04-23	32.260	32.640	32.240	32.370	26.683	11,636,200
2019-04-22	33.240	33.250	32.350	32.550	26.831	12,610,600
2019-04-18	34.150	34.220	32.870	33.040	27.235	26,298,500
2019-04-17	34.640	34.960	33.970	34.180	28.175	82,542,900
2019-04-16	35.170	35.220	34.690	34.790	28.678	11,176,500
2019-04-15	35.980	36.220	35.780	36.170	29.090	13,278,300
2019-04-12	36.110	36.420	35.600	36.250	29.154	10,550,700
2019-04-11	35.930	36.280	35.650	35.970	28.929	10,950,300
2019-04-10	36.530	36.690	36.200	36.270	29.170	6,562,100
2019-04-09	36.700	36.780	36.210	36.600	29.436	5,079,800
2019-04-08	36.710	36.830	36.350	36.660	29.484	6,306,500
2019-04-05	36.350	36.530	36.110	36.500	29.355	5,761,500
2019-04-04	35.940	36.490	35.630	36.480	29.339	10,703,000
2019-04-03	35.870	36.100	35.710	35.950	28.913	8,077,000
2019-04-02	35.510	35.920	35.380	35.830	28.816	11,167,100
2019-04-01	35.840	36.030	35.430	35.610	28.639	9,228,300
2019-03-29	35.810	36.030	35.600	35.770	28.768	9,924,500
2019-03-28	35.170	35.930	35.060	35.570	28.607	9,611,800
2019-03-27	35.650	35.840	35.390	35.710	28.720	11,174,200
2019-03-26	34.540	35.560	34.540	35.560	28.599	23,925,300
2019-03-25	34.810	35.280	34.500	34.900	28.068	26,182,900
2019-03-22	34.050	34.800	33.550	34.500	27.747	31,349,200
2019-03-21	33.860	34.480	33.580	34.330	27.610	15,559,800
2019-03-20	33.200	33.950	32.660	33.870	27.240	13,382,000
2019-03-19	33.240	33.790	33.180	33.280	26.765	9,453,900
2019-03-18	33.320	33.390	32.950	33.000	26.540	8,772,100
2019-03-15	33.550	33.890	32.910	33.140	26.653	14,393,100
2019-03-14	33.780	34.040	33.390	33.420	26.878	11,498,800
2019-03-13	34.730	34.940	34.200	34.410	27.674	17,027,300
2019-03-12	33.630	34.630	33.520	34.520	27.763	19,818,400
2019-03-11	33.280	33.810	32.460	33.450	26.902	40,174,200
2019-03-08	33.750	34.040	33.210	33.710	27.111	8,988,600
2019-03-07	33.070	33.420	32.940	33.220	26.717	16,102,400
2019-03-06	34.380	34.420	33.090	33.140	26.653	13,029,900

← NewerPage 32 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.