NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	36.580	36.930	36.550	36.730	28.949	3,669,000
2017-12-20	36.480	36.720	36.110	36.610	28.855	2,814,100
2017-12-19	36.550	36.780	36.170	36.350	28.650	3,151,700
2017-12-18	36.050	36.960	36.000	36.650	28.886	4,531,100
2017-12-15	36.210	36.290	35.840	35.870	28.271	11,602,000
2017-12-14	35.750	36.080	35.380	35.900	28.295	4,414,400
2017-12-13	34.650	36.020	34.570	35.750	28.177	7,527,300
2017-12-12	34.620	34.680	34.200	34.590	27.263	6,460,400
2017-12-11	35.180	35.750	34.520	34.670	27.326	7,943,900
2017-12-08	35.830	36.200	35.170	35.400	27.901	5,314,100
2017-12-07	35.530	36.130	35.450	35.920	28.311	4,047,700
2017-12-06	36.250	36.400	35.780	35.830	28.181	5,797,400
2017-12-05	36.600	36.800	36.070	36.200	28.472	5,984,100
2017-12-04	37.240	37.240	36.660	36.840	28.975	3,777,300
2017-12-01	37.070	37.610	36.780	37.190	29.251	5,074,400
2017-11-30	36.350	37.200	36.350	36.990	29.093	9,372,400
2017-11-29	36.700	36.910	36.320	36.600	28.786	4,232,800
2017-11-28	37.130	37.590	37.090	37.140	29.211	4,724,100
2017-11-27	36.970	37.110	36.670	37.100	29.180	4,760,500
2017-11-24	36.730	37.060	36.660	36.680	28.849	1,705,600
2017-11-22	36.540	36.920	36.470	36.710	28.873	4,144,300
2017-11-21	36.490	36.740	36.300	36.370	28.606	4,109,700
2017-11-20	36.150	36.490	36.060	36.330	28.574	2,971,900
2017-11-17	36.130	36.320	35.930	36.210	28.480	3,139,100
2017-11-16	36.070	36.200	35.850	36.090	28.385	2,738,800
2017-11-15	36.470	36.480	35.940	36.080	28.377	5,011,800
2017-11-14	35.560	36.350	35.490	36.280	28.535	4,108,400
2017-11-13	35.590	36.020	35.500	35.710	28.086	4,428,500
2017-11-10	35.840	36.080	35.490	35.520	27.937	4,663,200
2017-11-09	36.220	36.420	35.740	35.880	28.220	4,218,400
2017-11-08	36.240	36.490	36.140	36.310	28.558	3,161,200
2017-11-07	36.380	36.550	35.990	36.040	28.346	4,340,000
2017-11-06	36.130	36.800	36.120	36.370	28.606	4,346,800
2017-11-03	36.370	36.490	35.760	36.040	28.346	3,430,000
2017-11-02	35.820	36.500	35.770	36.480	28.692	5,469,600
2017-11-01	36.360	36.460	35.590	35.690	28.071	4,001,700
2017-10-31	36.190	36.300	35.880	36.160	28.440	4,114,400
2017-10-30	35.800	36.390	35.620	36.230	28.495	4,744,300
2017-10-27	35.740	36.350	35.670	35.800	28.157	4,602,400
2017-10-26	37.010	37.190	35.070	35.810	28.165	8,556,300
2017-10-25	37.080	37.180	36.190	36.750	28.904	8,935,900
2017-10-24	37.320	37.570	37.100	37.130	29.203	4,038,100
2017-10-23	37.490	37.680	37.170	37.370	29.392	4,231,400
2017-10-20	37.870	37.970	37.550	37.790	29.722	3,477,600
2017-10-19	38.080	38.260	37.740	37.840	29.762	4,402,200
2017-10-18	38.110	38.360	37.860	37.860	29.777	3,320,100
2017-10-17	37.670	38.460	37.550	38.350	30.163	3,923,800
2017-10-16	38.750	38.750	37.850	37.990	29.880	3,928,600
2017-10-13	38.680	38.850	38.320	38.590	30.352	2,230,600
2017-10-12	38.100	38.530	37.980	38.390	30.194	2,754,700
2017-10-11	38.090	38.330	38.080	38.080	29.951	3,375,600
2017-10-10	38.520	38.570	37.840	37.900	29.809	2,735,300
2017-10-09	38.260	38.440	38.170	38.280	30.108	2,014,100
2017-10-06	37.910	38.170	37.380	38.060	29.935	5,167,500
2017-10-05	38.120	38.300	37.900	37.950	29.848	2,441,000
2017-10-04	38.300	38.480	37.760	38.080	29.951	2,984,900
2017-10-03	38.030	38.270	37.880	38.230	30.068	2,658,000
2017-10-02	37.330	37.980	37.330	37.880	29.793	3,461,600
2017-09-29	37.690	37.690	37.260	37.510	29.502	2,775,000
2017-09-28	37.220	37.820	37.120	37.620	29.589	5,976,900

← NewerPage 38 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.