NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	29.980	30.130	29.650	29.740	23.611	4,148,600
2018-09-07	30.060	30.330	29.850	30.130	23.920	4,473,100
2018-09-06	30.290	30.490	30.020	30.240	24.008	5,304,100
2018-09-05	30.460	30.470	30.000	30.130	23.920	6,077,500
2018-09-04	30.590	30.640	30.030	30.090	23.888	7,235,800
2018-08-31	30.750	31.430	30.730	31.030	24.635	5,266,400
2018-08-30	31.530	31.550	30.790	31.050	24.651	6,160,800
2018-08-29	31.790	31.900	31.630	31.740	25.198	4,871,800
2018-08-28	32.430	32.490	31.690	31.840	25.278	4,710,500
2018-08-27	32.100	32.490	32.030	32.250	25.603	4,579,700
2018-08-24	31.970	32.520	31.820	32.030	25.429	5,403,900
2018-08-23	32.010	32.060	31.460	31.660	25.135	7,476,200
2018-08-22	32.220	32.470	32.100	32.320	25.659	4,961,800
2018-08-21	31.990	32.030	31.610	31.950	25.365	4,545,800
2018-08-20	32.280	32.460	31.670	31.890	25.317	6,189,700
2018-08-17	31.740	32.360	31.450	32.060	25.452	9,395,900
2018-08-16	31.970	32.360	31.550	31.600	25.087	10,189,800
2018-08-15	33.470	33.650	31.580	31.800	25.246	11,054,700
2018-08-14	34.780	34.810	33.870	33.940	26.945	5,081,000
2018-08-13	35.370	35.720	34.480	34.650	27.509	5,416,900
2018-08-10	35.560	35.960	35.390	35.600	28.263	3,537,700
2018-08-09	36.210	36.410	35.680	35.710	28.350	5,400,500
2018-08-08	36.200	36.400	36.000	36.160	28.707	4,406,700
2018-08-07	36.500	36.610	35.980	36.070	28.636	5,070,000
2018-08-06	36.290	36.750	36.120	36.210	28.747	4,999,200
2018-08-03	36.420	36.820	36.200	36.460	28.946	5,108,400
2018-08-02	36.170	36.460	36.020	36.230	28.763	4,546,000
2018-08-01	36.500	36.750	36.220	36.440	28.930	3,800,600
2018-07-31	36.740	36.870	36.360	36.680	29.120	4,952,300
2018-07-30	36.780	36.990	36.570	36.730	29.160	3,860,400
2018-07-27	37.900	37.920	36.760	36.890	29.287	4,662,700
2018-07-26	37.180	38.630	36.800	37.810	30.017	6,702,200
2018-07-25	37.350	37.490	36.950	37.470	29.747	4,076,800
2018-07-24	36.890	37.300	36.700	37.130	29.477	5,220,300
2018-07-23	36.950	37.370	36.520	36.570	29.033	4,837,000
2018-07-20	37.220	37.370	36.850	37.020	29.390	3,575,100
2018-07-19	36.650	37.500	36.600	37.010	29.382	4,391,500
2018-07-18	36.600	37.350	36.540	37.180	29.517	4,088,500
2018-07-17	36.260	37.140	36.210	36.940	29.327	4,662,500
2018-07-16	36.770	36.840	36.370	36.500	28.977	3,121,300
2018-07-13	36.910	37.070	36.760	36.840	29.247	2,089,100
2018-07-12	37.270	37.500	37.090	37.130	29.477	2,671,400
2018-07-11	37.570	37.640	36.960	37.070	29.430	4,640,300
2018-07-10	37.410	37.960	37.280	37.910	30.097	4,242,800
2018-07-09	38.260	38.400	37.530	37.790	30.001	4,166,500
2018-07-06	38.190	38.250	37.740	37.830	30.033	4,052,500
2018-07-05	37.900	38.600	37.830	38.430	30.510	3,650,300
2018-07-03	37.970	38.600	37.560	37.640	29.882	3,885,700
2018-07-02	37.470	37.830	37.230	37.550	29.811	2,813,100
2018-06-29	37.060	38.140	36.950	37.710	29.938	4,935,900
2018-06-28	37.260	37.260	36.880	37.000	29.374	4,037,100
2018-06-27	37.010	37.490	36.950	36.980	29.358	2,770,500
2018-06-26	36.650	37.370	36.600	37.170	29.509	3,771,100
2018-06-25	37.160	37.400	36.750	36.990	29.366	4,024,800
2018-06-22	37.230	37.610	37.160	37.460	29.739	5,713,600
2018-06-21	37.900	38.000	36.860	37.020	29.390	5,091,600
2018-06-20	38.490	38.610	37.870	37.950	30.128	3,791,300
2018-06-19	38.180	38.580	38.060	38.350	30.446	3,981,800
2018-06-18	38.270	38.560	38.190	38.430	30.510	3,530,500
2018-06-15	38.800	38.800	38.020	38.400	30.486	11,737,300

← NewerPage 35 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.