NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	34.280	34.290	33.840	34.170	26.783	3,456,200
2017-04-05	33.740	34.580	33.690	34.310	26.893	4,764,800
2017-04-04	34.030	34.190	33.840	34.190	26.799	4,431,600
2017-04-03	33.050	33.920	32.950	33.890	26.564	4,680,100
2017-03-31	32.870	33.400	32.610	32.960	25.835	4,907,400
2017-03-30	32.920	33.160	32.790	32.930	25.811	3,198,500
2017-03-29	32.900	33.320	32.800	33.190	26.015	3,646,700
2017-03-28	34.000	34.210	32.640	33.000	25.866	7,314,400
2017-03-27	34.050	34.270	33.740	33.910	26.579	8,041,100
2017-03-24	33.490	33.780	33.280	33.480	26.242	3,729,000
2017-03-23	33.940	34.170	33.020	33.620	26.352	6,515,700
2017-03-22	34.230	34.560	33.630	33.840	26.524	5,400,300
2017-03-21	33.520	34.350	33.520	34.030	26.673	7,806,800
2017-03-20	32.910	33.560	32.730	33.560	26.305	4,462,400
2017-03-17	32.980	33.500	32.780	32.840	25.741	12,154,000
2017-03-16	34.240	34.490	32.690	32.810	25.717	9,823,200
2017-03-15	32.620	34.220	32.250	34.100	26.728	7,677,200
2017-03-14	32.950	33.270	32.150	32.400	25.396	5,639,500
2017-03-13	33.200	33.230	32.690	33.020	25.882	5,140,200
2017-03-10	32.830	33.170	32.570	32.940	25.819	5,165,400
2017-03-09	32.810	33.130	32.540	32.600	25.552	6,002,600
2017-03-08	32.530	33.530	32.480	32.890	25.780	6,442,000
2017-03-07	32.690	33.350	32.560	32.980	25.850	6,985,500
2017-03-06	33.730	33.820	32.750	33.010	25.835	6,954,500
2017-03-03	33.500	34.310	33.330	34.070	26.664	7,779,200
2017-03-02	33.900	34.150	33.450	33.600	26.296	7,459,000
2017-03-01	33.740	34.710	33.350	34.420	26.938	7,990,400
2017-02-28	34.450	35.010	34.010	34.240	26.797	9,201,400
2017-02-27	35.880	36.240	33.780	33.970	26.586	9,436,200
2017-02-24	36.310	36.900	35.950	36.080	28.237	6,940,500
2017-02-23	36.500	36.990	35.830	35.860	28.065	6,376,000
2017-02-22	36.500	37.090	35.150	36.000	28.175	10,081,900
2017-02-21	36.510	37.490	36.180	37.440	29.302	5,838,600
2017-02-17	37.640	37.650	36.810	37.010	28.965	5,687,900
2017-02-16	37.370	37.690	37.260	37.570	29.403	5,791,300
2017-02-15	36.730	37.160	36.410	37.030	28.981	4,339,800
2017-02-14	37.600	37.680	36.770	37.090	29.028	5,607,100
2017-02-13	37.420	37.570	37.140	37.380	29.255	5,312,400
2017-02-10	36.960	37.720	36.750	37.650	29.466	5,166,400
2017-02-09	37.990	38.010	37.070	37.200	29.114	5,051,100
2017-02-08	37.590	37.870	37.210	37.850	29.623	6,187,700
2017-02-07	37.730	37.790	37.120	37.320	29.208	5,431,000
2017-02-06	37.270	37.940	36.880	37.940	29.693	7,002,000
2017-02-03	36.480	37.200	36.310	36.760	28.769	4,651,700
2017-02-02	36.770	36.880	36.160	36.680	28.707	6,435,400
2017-02-01	35.740	36.030	35.170	35.870	28.073	5,211,200
2017-01-31	35.830	36.350	35.810	36.280	28.394	7,725,600
2017-01-30	34.710	35.490	34.590	34.970	27.369	5,457,000
2017-01-27	34.260	34.670	34.260	34.380	26.907	4,465,300
2017-01-26	34.200	34.270	33.630	34.190	26.758	7,629,300
2017-01-25	35.350	35.580	34.470	34.950	27.353	9,617,700
2017-01-24	35.890	36.920	35.830	36.040	28.206	8,576,800
2017-01-23	35.390	35.990	35.030	35.880	28.081	5,879,500
2017-01-20	34.910	35.390	34.740	35.040	27.423	6,387,600
2017-01-19	34.780	35.440	34.680	34.930	27.337	6,274,100
2017-01-18	35.200	35.950	34.900	35.260	27.596	7,530,300
2017-01-17	35.640	35.840	34.920	35.140	27.502	6,762,700
2017-01-13	34.000	34.650	33.750	34.530	27.024	5,209,600
2017-01-12	35.220	35.350	34.140	34.470	26.977	7,439,000
2017-01-11	34.780	34.790	33.520	34.370	26.899	10,796,700

← NewerPage 41 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.