NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	37.210	37.500	36.880	37.210	29.266	6,567,700
2017-09-26	38.270	38.570	37.880	37.970	29.864	5,120,100
2017-09-25	37.850	38.660	37.660	38.630	30.383	4,058,500
2017-09-22	37.540	37.970	37.540	37.890	29.801	2,859,900
2017-09-21	37.140	37.920	37.070	37.430	29.439	4,408,500
2017-09-20	38.270	38.710	37.150	37.630	29.597	6,197,300
2017-09-19	37.810	38.150	37.750	38.090	29.958	3,408,400
2017-09-18	37.630	37.950	37.610	37.780	29.715	4,079,200
2017-09-15	38.110	38.140	37.550	37.850	29.770	4,936,400
2017-09-14	37.680	38.240	37.410	38.060	29.935	7,749,900
2017-09-13	38.150	38.260	37.740	37.880	29.793	3,822,500
2017-09-12	38.140	38.430	37.960	38.350	30.104	2,828,800
2017-09-11	38.810	39.280	38.010	38.220	30.002	5,813,700
2017-09-08	39.480	39.550	39.030	39.310	30.857	5,478,700
2017-09-07	38.710	39.630	38.600	39.600	31.085	5,894,400
2017-09-06	38.720	38.950	37.990	38.380	30.127	6,326,900
2017-09-05	38.980	39.110	38.410	38.750	30.418	6,590,900
2017-09-01	38.590	38.820	38.220	38.660	30.347	3,958,500
2017-08-31	38.140	38.430	38.060	38.340	30.096	6,009,400
2017-08-30	37.980	38.100	37.800	38.060	29.876	3,991,500
2017-08-29	38.890	38.890	37.770	38.040	29.861	7,078,800
2017-08-28	37.270	38.910	37.240	38.300	30.065	9,008,700
2017-08-25	37.000	37.340	36.980	36.990	29.036	4,172,200
2017-08-24	36.940	37.100	36.640	36.820	28.903	4,823,200
2017-08-23	36.560	37.000	36.560	36.980	29.028	3,033,800
2017-08-22	36.510	37.130	36.400	36.500	28.652	3,412,200
2017-08-21	35.990	36.790	35.920	36.610	28.738	4,879,000
2017-08-18	36.440	37.300	35.780	35.830	28.126	7,433,100
2017-08-17	36.210	36.210	35.880	36.050	28.298	5,008,500
2017-08-16	35.750	36.230	35.610	36.130	28.361	4,766,700
2017-08-15	35.450	35.940	35.220	35.770	28.079	3,870,400
2017-08-14	36.300	36.350	35.860	36.020	28.275	5,183,600
2017-08-11	36.490	36.740	36.280	36.530	28.675	4,370,100
2017-08-10	36.500	36.660	36.280	36.440	28.605	4,600,100
2017-08-09	36.270	36.330	35.720	36.100	28.338	4,514,500
2017-08-08	36.290	36.380	35.500	35.740	28.055	4,745,500
2017-08-07	36.150	36.440	35.970	36.170	28.393	3,291,800
2017-08-04	36.290	36.550	35.900	36.150	28.377	4,072,500
2017-08-03	36.790	37.070	36.560	36.590	28.722	4,405,600
2017-08-02	36.710	37.140	36.490	36.870	28.942	3,854,000
2017-08-01	37.100	37.250	36.780	36.980	29.028	5,270,600
2017-07-31	37.070	37.330	36.810	37.170	29.178	5,294,800
2017-07-28	36.640	37.130	36.360	37.060	29.091	4,348,100
2017-07-27	37.270	37.350	36.350	36.440	28.605	7,528,300
2017-07-26	35.930	37.300	35.820	36.960	29.013	7,671,400
2017-07-25	34.580	36.640	34.500	36.240	28.448	8,897,500
2017-07-24	34.390	34.470	33.890	33.900	26.611	4,849,100
2017-07-21	34.150	34.460	34.030	34.390	26.995	4,465,800
2017-07-20	33.820	34.320	33.710	33.920	26.626	5,921,200
2017-07-19	33.660	34.060	33.620	33.880	26.595	4,668,400
2017-07-18	33.880	33.960	33.490	33.710	26.462	5,626,200
2017-07-17	33.470	33.990	33.420	33.730	26.477	3,600,000
2017-07-14	33.420	33.640	33.240	33.300	26.140	4,396,800
2017-07-13	33.150	33.450	32.900	32.940	25.857	3,917,300
2017-07-12	33.350	33.480	33.070	33.170	26.038	3,979,500
2017-07-11	32.530	33.010	32.190	32.950	25.865	3,962,300
2017-07-10	31.940	32.670	31.700	32.530	25.535	4,399,600
2017-07-07	32.150	32.350	31.860	32.030	25.143	4,185,500
2017-07-06	32.560	32.720	32.210	32.280	25.339	3,853,400
2017-07-05	32.130	32.990	32.000	32.680	25.653	8,030,800

← NewerPage 39 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.