NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	37.510	38.530	37.330	38.220	30.233	5,200,500
2018-03-20	37.440	37.540	37.190	37.300	29.505	3,516,500
2018-03-19	37.390	37.600	37.110	37.470	29.639	5,226,600
2018-03-16	37.400	37.630	36.960	37.390	29.576	10,404,900
2018-03-15	37.830	38.080	37.270	37.310	29.513	4,156,900
2018-03-14	38.310	38.540	38.070	38.190	30.209	3,480,000
2018-03-13	38.080	38.470	38.010	38.220	30.233	3,895,400
2018-03-12	37.310	38.030	37.280	37.980	30.043	3,691,700
2018-03-09	37.650	37.850	37.240	37.710	29.829	5,675,400
2018-03-08	37.720	37.890	37.320	37.660	29.790	4,149,600
2018-03-07	38.590	38.880	37.610	37.700	29.821	5,732,400
2018-03-06	38.630	39.160	38.420	38.850	30.620	6,411,500
2018-03-05	37.790	38.370	37.480	38.280	30.171	4,398,500
2018-03-02	38.280	38.590	37.930	37.930	29.895	5,202,900
2018-03-01	38.040	38.270	37.140	38.110	30.037	6,502,700
2018-02-28	38.480	39.050	38.170	38.200	30.108	6,266,300
2018-02-27	39.100	39.310	38.160	38.440	30.297	5,350,800
2018-02-26	39.020	39.370	38.650	39.320	30.991	4,770,400
2018-02-23	37.800	38.750	37.690	38.690	30.494	4,812,800
2018-02-22	37.970	38.730	37.580	37.630	29.659	4,903,500
2018-02-21	38.580	39.130	38.090	38.160	30.076	5,736,600
2018-02-20	38.740	39.090	38.190	38.390	30.258	5,718,400
2018-02-16	39.140	39.390	38.680	39.110	30.825	5,395,600
2018-02-15	39.200	39.430	38.480	39.410	31.062	5,359,800
2018-02-14	36.930	39.310	36.850	39.000	30.738	8,195,500
2018-02-13	36.930	37.230	36.740	37.020	29.178	5,421,600
2018-02-12	36.900	37.190	36.420	36.910	29.091	6,256,700
2018-02-09	36.880	36.880	35.980	36.760	28.973	11,000,500
2018-02-08	37.190	37.230	36.550	36.610	28.855	13,378,900
2018-02-07	37.620	37.860	36.880	37.030	29.186	8,964,000
2018-02-06	37.410	37.830	37.020	37.630	29.659	8,980,000
2018-02-05	39.170	39.480	37.760	37.800	29.793	8,489,700
2018-02-02	39.880	39.890	38.900	38.970	30.715	5,936,200
2018-02-01	40.230	41.020	40.170	40.360	31.810	4,339,300
2018-01-31	40.390	40.610	39.830	40.510	31.929	5,987,600
2018-01-30	40.120	40.550	39.650	40.100	31.605	4,204,300
2018-01-29	40.780	40.920	40.040	40.080	31.590	4,742,300
2018-01-26	40.850	41.300	40.830	41.050	32.354	3,338,400
2018-01-25	41.750	41.930	40.670	40.770	32.134	5,814,400
2018-01-24	41.170	42.040	41.170	41.570	32.764	8,014,400
2018-01-23	39.530	40.440	39.100	40.320	31.779	3,284,000
2018-01-22	39.550	39.690	39.240	39.660	31.259	2,860,900
2018-01-19	39.640	39.640	39.230	39.470	31.109	3,960,100
2018-01-18	39.480	40.000	39.170	39.240	30.928	4,669,400
2018-01-17	39.690	40.250	39.410	39.450	31.093	5,215,700
2018-01-16	39.790	40.220	39.130	40.000	31.527	6,917,800
2018-01-12	39.040	39.840	38.860	39.790	31.361	5,068,400
2018-01-11	38.410	38.900	38.400	38.840	30.612	4,093,300
2018-01-10	38.470	38.500	38.080	38.340	30.218	3,542,100
2018-01-09	38.150	38.320	37.950	38.110	30.037	3,902,600
2018-01-08	38.350	38.520	37.960	38.360	30.234	4,719,800
2018-01-05	38.180	38.430	38.020	38.400	30.266	2,877,300
2018-01-04	37.750	38.260	37.370	38.260	30.155	3,876,000
2018-01-03	38.210	38.260	37.490	37.840	29.824	5,143,600
2018-01-02	37.870	38.300	37.820	38.160	30.076	5,325,800
2017-12-29	37.700	37.770	37.370	37.520	29.572	2,725,900
2017-12-28	37.810	37.810	37.330	37.510	29.564	2,244,900
2017-12-27	37.620	37.840	37.450	37.600	29.635	4,042,000
2017-12-26	37.000	38.040	36.920	37.570	29.611	4,347,700
2017-12-22	36.860	36.990	36.710	36.920	29.099	2,217,800

← NewerPage 37 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.