NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	38.800	38.800	38.020	38.400	30.486	11,737,300
2018-06-14	38.990	39.190	38.810	39.160	31.089	3,762,800
2018-06-13	38.960	39.050	38.430	38.700	30.724	4,064,700
2018-06-12	38.890	39.130	38.570	38.790	30.795	4,227,900
2018-06-11	38.330	38.690	38.180	38.570	30.621	2,947,000
2018-06-08	38.590	38.590	38.210	38.380	30.470	3,657,100
2018-06-07	38.800	38.920	38.430	38.580	30.629	3,642,300
2018-06-06	38.480	38.690	38.200	38.660	30.692	6,265,900
2018-06-05	38.320	38.850	38.260	38.550	30.494	3,003,800
2018-06-04	38.790	38.830	38.150	38.250	30.256	3,367,100
2018-06-01	38.890	39.050	38.440	38.640	30.565	4,140,000
2018-05-31	39.330	39.350	38.730	38.930	30.794	6,983,900
2018-05-30	39.020	39.340	38.770	39.190	31.000	2,619,200
2018-05-29	39.010	39.650	38.870	38.930	30.794	5,239,600
2018-05-25	39.830	39.950	39.260	39.440	31.198	3,788,600
2018-05-24	39.620	40.030	39.580	39.970	31.617	3,585,900
2018-05-23	38.770	39.630	38.770	39.590	31.316	4,101,600
2018-05-22	39.330	39.490	38.770	38.790	30.684	3,305,900
2018-05-21	39.180	39.410	38.770	39.370	31.142	2,758,100
2018-05-18	39.210	39.290	39.000	39.160	30.976	3,623,700
2018-05-17	39.710	39.710	39.190	39.360	31.134	3,091,000
2018-05-16	39.490	39.740	39.410	39.690	31.395	3,167,500
2018-05-15	39.680	39.740	38.970	39.510	31.253	4,709,400
2018-05-14	40.530	40.840	40.160	40.390	31.949	3,820,800
2018-05-11	40.420	40.640	40.130	40.390	31.949	3,015,800
2018-05-10	40.130	40.540	40.120	40.420	31.973	3,093,200
2018-05-09	39.930	40.290	39.790	39.960	31.609	3,096,200
2018-05-08	39.640	39.980	39.210	39.980	31.625	3,732,200
2018-05-07	39.650	40.240	39.630	39.870	31.538	3,164,200
2018-05-04	39.530	39.750	39.440	39.650	31.364	3,746,800
2018-05-03	39.520	39.860	39.280	39.810	31.490	4,935,500
2018-05-02	39.420	39.610	38.850	39.190	31.000	6,061,900
2018-05-01	39.020	39.280	38.670	39.220	31.024	4,192,400
2018-04-30	40.310	40.350	39.260	39.290	31.079	5,900,800
2018-04-27	40.750	40.910	40.340	40.660	32.163	3,454,400
2018-04-26	40.550	41.200	40.150	40.770	32.250	2,880,000
2018-04-25	40.550	41.060	40.350	40.520	32.052	5,238,300
2018-04-24	41.230	41.490	40.860	41.050	32.471	4,052,400
2018-04-23	40.860	41.210	40.550	41.060	32.479	3,383,700
2018-04-20	41.720	41.810	41.180	41.350	32.709	3,779,900
2018-04-19	41.330	41.960	41.240	41.940	33.175	5,464,700
2018-04-18	41.750	41.900	40.980	41.090	32.503	7,317,000
2018-04-17	41.470	41.790	41.230	41.380	32.732	4,155,300
2018-04-16	41.750	41.860	41.120	41.420	32.764	3,876,100
2018-04-13	40.880	41.980	40.880	41.600	32.906	5,578,000
2018-04-12	40.310	40.740	39.830	40.400	31.957	5,722,200
2018-04-11	40.000	41.140	39.850	40.640	32.147	9,140,100
2018-04-10	38.790	39.710	38.750	39.470	31.221	4,794,700
2018-04-09	39.350	39.350	38.170	38.580	30.517	5,983,100
2018-04-06	39.400	39.610	39.050	39.290	31.079	4,107,000
2018-04-05	38.790	39.380	38.640	39.270	31.063	4,815,300
2018-04-04	39.200	39.280	38.840	38.990	30.842	4,202,800
2018-04-03	39.150	39.150	38.600	38.830	30.715	3,488,800
2018-04-02	39.390	39.620	39.180	39.270	31.063	4,128,400
2018-03-29	38.270	39.170	38.270	39.070	30.905	4,651,000
2018-03-28	38.830	38.900	38.220	38.390	30.367	5,371,500
2018-03-27	39.460	39.640	38.900	39.030	30.873	5,873,700
2018-03-26	39.150	40.030	39.150	39.890	31.554	7,583,300
2018-03-23	38.260	39.170	38.160	38.760	30.660	6,879,800
2018-03-22	38.260	38.450	37.590	37.610	29.750	4,823,100

← NewerPage 36 of 79 · 4,733 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.