NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	34.900	35.650	34.300	34.810	27.203	5,922,400
2016-10-12	33.930	34.790	33.720	34.520	26.976	5,932,200
2016-10-11	33.920	34.440	33.290	33.850	26.452	7,894,700
2016-10-10	34.190	34.560	33.780	34.060	26.617	4,365,800
2016-10-07	34.780	34.850	33.570	33.970	26.546	8,303,000
2016-10-06	33.620	34.280	33.470	34.050	26.609	10,485,800
2016-10-05	34.650	35.100	34.010	34.590	27.031	8,820,100
2016-10-04	36.680	36.870	34.000	34.250	26.765	13,009,200
2016-10-03	39.040	39.330	37.850	38.100	29.774	5,285,400
2016-09-30	39.480	39.870	39.140	39.290	30.704	6,140,500
2016-09-29	38.970	39.360	38.580	39.050	30.516	4,168,400
2016-09-28	38.390	39.370	37.810	39.210	30.641	4,896,300
2016-09-27	38.870	38.870	37.910	38.480	30.071	6,278,100
2016-09-26	39.540	40.050	39.240	39.260	30.680	5,351,500
2016-09-23	40.410	40.910	39.310	39.560	30.915	7,189,000
2016-09-22	41.510	41.970	40.250	40.770	31.860	7,111,600
2016-09-21	38.840	41.150	38.680	41.030	32.063	11,186,200
2016-09-20	38.380	38.670	37.780	38.150	29.813	5,386,600
2016-09-19	38.790	38.880	38.220	38.430	30.032	5,123,800
2016-09-16	38.830	38.940	37.860	38.260	29.899	12,826,600
2016-09-15	38.380	39.400	38.230	39.200	30.633	7,312,300
2016-09-14	39.180	39.460	38.080	38.600	30.164	7,504,600
2016-09-13	39.880	40.060	38.560	39.020	30.493	6,053,500
2016-09-12	38.750	40.580	38.400	40.360	31.520	7,326,400
2016-09-09	41.280	41.300	39.140	39.300	30.692	7,819,700
2016-09-08	41.970	42.690	41.470	41.590	32.481	4,776,800
2016-09-07	41.760	42.120	41.130	42.090	32.871	5,033,400
2016-09-06	41.090	42.000	40.260	42.000	32.801	7,722,800
2016-09-02	40.290	40.990	39.870	40.520	31.645	8,112,400
2016-09-01	38.030	39.440	37.620	39.430	30.794	7,784,100
2016-08-31	38.020	38.560	37.760	38.240	29.865	8,366,200
2016-08-30	40.910	40.910	38.270	38.600	30.146	8,804,200
2016-08-29	39.570	41.140	39.520	40.910	31.950	5,955,100
2016-08-26	40.780	41.450	39.480	39.930	31.184	7,098,800
2016-08-25	39.910	40.970	39.590	40.160	31.364	8,047,900
2016-08-24	42.500	42.500	39.590	39.850	31.122	11,354,500
2016-08-23	43.760	43.830	43.080	43.150	33.699	3,992,300
2016-08-22	43.490	43.730	43.060	43.320	33.832	4,926,400
2016-08-19	43.650	44.310	43.250	44.170	34.496	5,301,800
2016-08-18	44.330	44.700	43.840	44.430	34.699	4,809,600
2016-08-17	44.050	44.350	42.930	44.000	34.363	8,498,600
2016-08-16	45.010	45.100	43.850	44.290	34.589	7,402,800
2016-08-15	45.160	45.450	44.790	44.920	35.082	3,575,600
2016-08-12	45.980	46.070	44.970	45.170	35.277	4,100,300
2016-08-11	45.690	45.910	45.200	45.430	35.480	4,913,000
2016-08-10	45.760	46.020	44.870	45.570	35.589	6,344,500
2016-08-09	44.770	45.470	44.480	45.000	35.144	5,432,500
2016-08-08	44.130	45.090	44.130	44.650	34.871	5,148,700
2016-08-05	43.790	44.490	43.590	44.430	34.699	7,108,700
2016-08-04	45.090	45.440	44.840	44.910	35.074	5,411,700
2016-08-03	45.680	45.680	44.710	45.020	35.160	6,821,300
2016-08-02	44.880	45.910	44.570	45.860	35.816	10,251,900
2016-08-01	43.780	44.240	42.950	44.160	34.488	5,980,300
2016-07-29	43.040	44.170	42.660	44.000	34.363	9,261,000
2016-07-28	42.450	42.810	41.770	42.670	33.324	6,207,000
2016-07-27	41.370	42.590	40.650	42.320	33.051	9,394,800
2016-07-26	40.390	41.290	40.170	41.130	32.122	5,569,700
2016-07-25	41.050	41.050	39.660	40.130	31.341	5,869,900
2016-07-22	40.360	41.490	40.230	41.270	32.231	6,333,100
2016-07-21	40.290	40.870	39.760	40.520	31.645	9,334,300

← NewerPage 43 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.