NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	34.320	34.750	34.210	34.500	27.634	8,590,900
2019-03-04	33.800	34.510	33.660	34.450	27.594	11,457,400
2019-03-01	33.810	34.480	33.670	33.820	27.089	11,698,200
2019-02-28	33.920	34.310	33.800	34.120	27.330	9,454,900
2019-02-27	34.870	34.900	33.800	34.020	27.250	13,571,800
2019-02-26	35.980	36.200	34.730	34.950	27.994	13,697,700
2019-02-25	36.300	36.490	35.440	36.100	28.916	14,348,900
2019-02-22	36.190	37.630	35.830	36.480	29.220	33,898,300
2019-02-21	35.700	36.100	34.480	35.410	28.363	12,114,500
2019-02-20	34.760	35.860	34.400	35.390	28.347	11,737,000
2019-02-19	33.620	34.740	33.000	34.530	27.658	10,131,300
2019-02-15	33.380	33.480	32.960	33.240	26.625	6,160,000
2019-02-14	33.100	33.310	32.750	33.110	26.521	7,110,100
2019-02-13	33.280	33.660	33.120	33.230	26.617	5,427,600
2019-02-12	33.810	33.810	33.280	33.390	26.745	5,833,400
2019-02-11	33.520	33.880	33.410	33.650	26.953	3,945,800
2019-02-08	33.860	33.980	33.510	33.840	27.105	4,209,200
2019-02-07	33.870	34.290	33.580	33.730	27.017	4,099,300
2019-02-06	33.820	34.310	33.820	33.980	27.218	4,864,300
2019-02-05	34.100	34.150	33.700	34.120	27.330	4,709,300
2019-02-04	33.430	34.210	33.310	34.160	27.362	5,382,900
2019-02-01	34.130	34.160	33.360	33.840	27.105	6,208,800
2019-01-31	33.870	34.250	33.530	34.110	27.322	8,441,500
2019-01-30	33.580	34.190	33.060	33.710	27.001	6,900,700
2019-01-29	33.310	33.590	32.790	33.540	26.865	8,387,900
2019-01-28	33.340	33.500	32.670	32.910	26.360	10,985,700
2019-01-25	32.660	33.200	32.570	33.160	26.561	10,288,800
2019-01-24	32.000	32.240	31.840	32.180	25.776	6,683,400
2019-01-23	31.910	32.480	31.730	32.200	25.792	8,544,500
2019-01-22	31.760	32.190	31.450	32.100	25.712	8,188,700
2019-01-18	31.500	32.140	31.320	31.770	25.447	8,021,500
2019-01-17	31.550	31.640	31.210	31.620	25.327	5,386,400
2019-01-16	31.080	31.960	31.000	31.560	25.279	8,730,200
2019-01-15	31.770	31.970	30.670	31.020	24.847	15,514,100
2019-01-14	32.850	33.490	31.650	31.780	25.455	28,513,700
2019-01-11	34.910	35.180	34.740	34.880	27.938	3,821,500
2019-01-10	34.300	34.930	34.190	34.820	27.890	5,008,400
2019-01-09	34.020	34.540	33.970	34.370	27.530	5,259,700
2019-01-08	33.630	34.080	33.390	34.070	27.290	6,457,200
2019-01-07	34.670	34.930	33.800	33.970	27.210	4,868,600
2019-01-04	33.910	34.490	33.280	34.380	27.538	8,622,600
2019-01-03	34.740	34.870	34.050	34.380	27.538	5,763,200
2019-01-02	34.450	34.780	33.940	34.480	27.618	4,094,800
2018-12-31	34.470	34.710	34.120	34.650	27.754	4,149,100
2018-12-28	34.830	35.080	34.280	34.470	27.610	5,419,500
2018-12-27	34.660	34.990	34.340	34.990	28.027	5,537,300
2018-12-26	34.870	35.040	34.090	34.530	27.658	5,665,200
2018-12-24	33.980	34.690	33.910	34.580	27.698	4,266,700
2018-12-21	34.220	34.670	33.450	33.530	26.857	16,320,500
2018-12-20	33.000	34.380	32.930	34.090	27.306	10,694,100
2018-12-19	34.230	34.670	32.000	32.090	25.704	10,052,400
2018-12-18	33.450	34.600	33.450	34.160	27.362	7,394,100
2018-12-17	33.540	33.930	33.410	33.610	26.921	6,937,100
2018-12-14	33.570	33.740	33.210	33.310	26.681	5,086,300
2018-12-13	34.140	34.240	33.670	34.040	27.266	5,358,900
2018-12-12	33.500	34.240	33.450	34.080	27.298	4,670,500
2018-12-11	33.770	33.940	33.210	33.340	26.705	5,322,100
2018-12-10	33.410	34.490	33.330	33.530	26.857	8,010,700
2018-12-07	32.940	33.720	32.570	33.390	26.745	6,958,000
2018-12-06	33.560	33.810	32.420	32.660	26.160	9,165,900

← NewerPage 33 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.