NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	31.780	31.970	31.420	31.890	25.033	4,024,600
2017-06-30	32.230	32.530	32.120	32.390	25.425	4,588,500
2017-06-29	32.820	32.820	32.200	32.230	25.300	5,850,800
2017-06-28	33.180	33.430	32.670	33.040	25.936	3,801,700
2017-06-27	34.020	34.020	32.990	33.070	25.959	5,678,500
2017-06-26	33.490	34.090	33.430	33.770	26.509	3,288,600
2017-06-23	33.840	33.940	33.640	33.810	26.540	4,271,400
2017-06-22	33.380	33.670	33.150	33.500	26.297	3,545,800
2017-06-21	32.880	33.230	32.680	33.150	26.022	2,643,700
2017-06-20	32.830	33.000	32.550	32.840	25.779	3,273,600
2017-06-19	32.770	33.120	32.560	32.880	25.810	4,365,400
2017-06-16	33.150	33.250	32.710	32.840	25.779	7,180,900
2017-06-15	33.450	33.800	32.920	33.040	25.936	6,799,900
2017-06-14	35.070	35.110	33.500	33.720	26.469	6,680,900
2017-06-13	34.300	34.830	34.240	34.480	27.066	3,930,500
2017-06-12	34.000	34.630	33.960	34.380	26.988	4,358,300
2017-06-09	34.530	34.830	34.180	34.300	26.925	4,610,800
2017-06-08	35.510	35.510	34.840	35.020	27.490	5,668,900
2017-06-07	35.270	35.560	34.800	35.510	27.875	4,634,100
2017-06-06	34.290	35.420	34.060	35.400	27.788	8,028,700
2017-06-05	34.050	34.130	33.550	33.840	26.524	3,103,000
2017-06-02	34.300	34.660	33.690	34.030	26.673	4,532,900
2017-06-01	33.580	34.220	33.580	34.020	26.665	3,676,300
2017-05-31	33.950	34.390	33.900	34.150	26.767	7,332,500
2017-05-30	33.770	34.100	33.750	33.970	26.626	3,911,400
2017-05-26	33.720	34.280	33.600	34.110	26.736	4,565,400
2017-05-25	33.510	33.690	33.130	33.430	26.203	3,689,200
2017-05-24	32.960	33.700	32.720	33.660	26.383	5,903,300
2017-05-23	33.760	33.970	32.960	33.050	25.905	4,713,300
2017-05-22	33.870	34.030	33.640	33.680	26.399	3,866,500
2017-05-19	33.460	33.680	33.320	33.630	26.360	5,041,900
2017-05-18	34.020	34.120	33.250	33.310	26.109	5,725,400
2017-05-17	33.750	34.810	33.750	34.260	26.854	6,451,500
2017-05-16	33.880	33.960	33.640	33.750	26.454	3,944,400
2017-05-15	34.160	34.160	33.600	33.870	26.548	3,962,300
2017-05-12	33.780	34.030	33.560	33.750	26.454	4,576,700
2017-05-11	33.060	33.640	32.800	33.480	26.242	5,236,100
2017-05-10	33.100	33.160	32.600	32.950	25.827	4,374,500
2017-05-09	32.410	32.830	32.320	32.760	25.678	3,121,900
2017-05-08	32.880	32.880	32.290	32.680	25.615	3,308,500
2017-05-05	32.420	33.070	32.350	32.730	25.654	4,002,400
2017-05-04	32.280	32.510	32.120	32.280	25.302	6,790,300
2017-05-03	32.920	33.360	32.650	32.690	25.623	5,597,800
2017-05-02	32.700	33.090	32.500	33.010	25.874	5,627,800
2017-05-01	33.650	33.860	32.610	32.680	25.615	6,654,100
2017-04-28	32.970	33.960	32.890	33.810	26.501	9,441,600
2017-04-27	32.800	33.130	32.420	32.910	25.795	11,899,000
2017-04-26	32.850	33.020	32.280	32.980	25.850	8,771,500
2017-04-25	33.750	33.750	32.030	32.890	25.780	16,650,400
2017-04-24	33.570	34.180	33.500	33.710	26.423	8,432,500
2017-04-21	33.590	34.440	33.500	34.130	26.752	7,208,200
2017-04-20	33.580	34.130	33.360	33.670	26.391	6,496,200
2017-04-19	34.210	34.290	33.350	33.520	26.274	7,183,700
2017-04-18	34.550	34.580	34.000	34.320	26.901	5,122,600
2017-04-17	34.450	34.890	34.380	34.590	27.112	4,235,000
2017-04-13	35.200	35.210	34.250	34.500	27.042	4,889,400
2017-04-12	35.150	35.420	34.480	35.080	27.496	4,701,200
2017-04-11	35.000	35.530	34.540	35.130	27.536	6,272,200
2017-04-10	34.050	34.690	33.840	34.610	27.128	3,640,200
2017-04-07	34.970	34.970	34.080	34.310	26.893	5,300,200

← NewerPage 40 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.