NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	35.650	36.170	34.850	35.080	27.455	7,583,400
2017-01-09	36.080	36.160	35.210	35.360	27.674	9,028,800
2017-01-06	36.000	36.490	34.990	35.420	27.721	7,380,000
2017-01-05	35.600	37.250	35.590	36.570	28.621	10,485,100
2017-01-04	34.900	34.990	34.190	34.960	27.361	7,553,000
2017-01-03	34.120	35.000	33.950	34.630	27.102	8,000,900
2016-12-30	35.410	36.090	34.070	34.070	26.664	11,056,600
2016-12-29	33.270	35.310	33.150	35.270	27.603	12,097,000
2016-12-28	32.610	32.870	32.280	32.780	25.655	6,162,700
2016-12-27	32.810	33.240	32.170	32.590	25.506	5,522,700
2016-12-23	31.470	32.560	31.450	32.460	25.404	4,803,500
2016-12-22	31.400	31.880	31.270	31.440	24.606	4,499,800
2016-12-21	31.880	31.960	31.240	31.550	24.692	5,305,600
2016-12-20	31.170	31.760	30.850	31.660	24.778	5,781,100
2016-12-19	31.710	32.080	31.300	31.780	24.872	6,990,000
2016-12-16	31.270	31.800	30.930	31.660	24.778	16,748,500
2016-12-15	30.820	31.370	30.400	30.910	24.191	11,613,800
2016-12-14	34.080	34.430	31.650	31.680	24.794	12,015,900
2016-12-13	32.570	33.940	32.470	33.870	26.508	8,398,100
2016-12-12	33.070	33.110	32.470	32.600	25.514	7,250,700
2016-12-09	33.610	33.660	32.590	32.790	25.662	9,196,200
2016-12-08	33.730	34.060	33.470	33.870	26.508	6,028,300
2016-12-07	33.450	34.020	33.250	33.620	26.312	8,641,200
2016-12-06	33.400	33.860	32.900	33.020	25.842	7,289,500
2016-12-05	32.710	33.970	32.650	33.480	26.163	9,297,200
2016-12-02	32.550	33.670	32.150	33.580	26.241	8,708,700
2016-12-01	32.100	32.850	31.520	32.270	25.218	13,594,400
2016-11-30	33.000	33.200	31.800	32.440	25.351	12,803,100
2016-11-29	32.750	33.830	32.550	33.550	26.218	7,872,900
2016-11-28	32.250	33.500	32.060	33.450	26.140	8,924,900
2016-11-25	31.720	32.150	31.560	31.920	24.944	3,520,300
2016-11-23	31.680	31.940	30.820	31.500	24.616	9,077,900
2016-11-22	33.370	33.390	32.120	33.200	25.945	7,886,900
2016-11-21	33.110	33.410	32.750	33.070	25.843	5,606,400
2016-11-18	32.510	33.340	32.250	32.690	25.546	8,559,100
2016-11-17	33.890	34.270	32.170	32.700	25.554	8,020,400
2016-11-16	33.820	33.890	33.050	33.760	26.382	6,468,600
2016-11-15	32.360	34.030	32.250	33.910	26.499	9,748,500
2016-11-14	31.240	32.760	30.190	32.600	25.476	13,662,100
2016-11-11	34.380	34.560	31.360	31.590	24.686	15,364,100
2016-11-10	36.880	36.900	34.390	34.680	27.101	11,046,400
2016-11-09	38.250	38.400	36.240	37.040	28.945	11,900,500
2016-11-08	36.580	37.050	35.640	36.060	28.180	7,005,400
2016-11-07	36.820	36.820	35.810	36.490	28.516	8,040,400
2016-11-04	37.610	37.950	37.190	37.800	29.539	5,716,400
2016-11-03	37.380	37.900	37.010	37.750	29.500	4,604,300
2016-11-02	38.560	38.870	36.940	37.180	29.055	8,628,600
2016-11-01	37.700	38.470	37.230	37.950	29.656	10,721,000
2016-10-31	35.590	37.100	35.260	37.040	28.945	8,033,200
2016-10-28	34.900	35.920	34.570	35.380	27.648	6,244,900
2016-10-27	36.060	36.380	34.150	34.790	27.187	8,294,700
2016-10-26	36.460	36.670	35.760	36.180	28.273	4,607,100
2016-10-25	35.970	36.960	35.790	36.590	28.594	6,185,700
2016-10-24	36.570	36.670	35.560	35.840	28.008	5,191,900
2016-10-21	36.800	37.000	36.000	36.350	28.406	4,813,900
2016-10-20	36.970	37.150	36.350	37.010	28.922	5,315,200
2016-10-19	36.880	37.160	35.940	36.980	28.898	7,041,400
2016-10-18	35.600	36.290	35.250	36.170	28.265	6,027,500
2016-10-17	34.650	35.330	34.590	35.030	27.375	4,987,500
2016-10-14	34.350	35.020	34.220	34.230	26.749	4,875,300

← NewerPage 42 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.