NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	33.440	34.130	33.320	33.790	26.953	6,370,900
2018-12-03	32.800	33.330	32.590	33.220	26.499	4,446,500
2018-11-30	32.190	32.380	31.760	32.340	25.797	7,679,800
2018-11-29	32.910	32.950	32.340	32.340	25.797	3,673,600
2018-11-28	32.010	32.720	31.600	32.690	26.076	4,735,200
2018-11-27	32.430	32.600	31.650	31.960	25.493	5,086,800
2018-11-26	32.580	33.130	32.310	32.470	25.900	4,285,100
2018-11-23	33.340	33.340	32.350	32.460	25.892	2,598,300
2018-11-21	32.960	33.700	32.960	33.590	26.794	4,663,300
2018-11-20	33.150	33.150	32.370	32.900	26.243	4,627,100
2018-11-19	33.290	33.700	32.640	32.790	26.156	5,785,500
2018-11-16	33.340	33.650	33.140	33.320	26.578	6,020,500
2018-11-15	32.510	32.940	32.310	32.860	26.211	5,725,000
2018-11-14	31.520	32.750	31.340	32.400	25.844	6,549,200
2018-11-13	31.550	31.740	30.930	31.410	25.055	5,414,300
2018-11-12	31.950	31.960	31.410	31.530	25.150	5,148,500
2018-11-09	31.970	32.270	31.510	32.020	25.541	4,082,800
2018-11-08	32.420	32.670	32.130	32.420	25.860	3,802,100
2018-11-07	32.510	32.790	32.120	32.500	25.924	5,072,200
2018-11-06	32.500	32.520	32.040	32.310	25.773	3,806,800
2018-11-05	32.460	32.670	31.880	32.390	25.836	4,309,400
2018-11-02	31.920	32.490	31.720	32.420	25.860	5,260,800
2018-11-01	31.510	32.180	31.260	32.060	25.573	5,395,100
2018-10-31	30.680	30.930	30.060	30.920	24.664	8,680,500
2018-10-30	30.680	31.280	30.470	31.000	24.728	6,532,300
2018-10-29	30.110	31.400	29.700	30.760	24.536	6,416,300
2018-10-26	29.850	30.990	29.710	30.000	23.930	9,291,100
2018-10-25	31.210	31.730	29.060	29.600	23.611	13,657,700
2018-10-24	32.260	32.520	31.600	31.760	25.334	6,791,000
2018-10-23	32.720	32.790	31.770	32.410	25.852	9,212,500
2018-10-22	32.090	32.350	31.430	31.970	25.501	6,233,800
2018-10-19	32.460	32.700	32.060	32.190	25.677	5,932,400
2018-10-18	31.960	32.860	31.740	32.370	25.821	6,171,900
2018-10-17	32.210	32.720	31.000	32.110	25.613	5,330,800
2018-10-16	32.840	32.940	31.970	32.290	25.757	4,732,600
2018-10-15	32.560	33.250	32.490	32.660	26.052	6,878,000
2018-10-12	32.390	32.540	31.370	32.040	25.557	9,036,300
2018-10-11	31.170	32.900	30.900	32.720	26.100	12,410,800
2018-10-10	30.570	30.840	30.020	30.560	24.377	6,746,100
2018-10-09	30.450	30.540	29.940	30.110	24.018	4,048,800
2018-10-08	30.010	30.560	29.760	30.520	24.345	5,122,300
2018-10-05	30.500	30.750	30.450	30.580	24.393	5,168,000
2018-10-04	30.550	30.690	30.110	30.370	24.225	4,330,300
2018-10-03	31.310	31.590	30.470	30.480	24.313	5,430,300
2018-10-02	30.620	31.320	30.520	31.170	24.863	7,426,700
2018-10-01	30.200	30.490	30.020	30.350	24.209	3,437,300
2018-09-28	30.230	30.560	30.090	30.200	24.090	4,704,400
2018-09-27	29.590	30.310	29.300	29.980	23.914	7,219,900
2018-09-26	31.110	31.110	29.830	29.870	23.826	8,672,800
2018-09-25	31.240	31.730	31.020	31.250	24.927	6,117,900
2018-09-24	31.690	32.090	31.060	31.090	24.800	8,393,900
2018-09-21	31.210	31.770	31.090	31.560	25.174	11,595,500
2018-09-20	31.850	31.940	31.240	31.500	25.127	5,490,800
2018-09-19	31.210	31.750	31.020	31.520	25.143	5,752,500
2018-09-18	30.810	31.090	30.560	30.850	24.608	3,992,100
2018-09-17	30.530	30.790	30.300	30.640	24.441	4,716,200
2018-09-14	30.120	30.780	30.120	30.380	24.233	5,619,900
2018-09-13	30.560	30.900	29.750	30.220	24.106	5,274,500
2018-09-12	29.360	30.440	29.320	30.160	24.058	6,621,300
2018-09-11	29.510	29.830	29.160	29.630	23.523	4,991,000

← NewerPage 34 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.