NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	31.340	31.590	30.850	31.110	24.279	5,659,200
2016-04-22	31.850	32.350	30.670	31.230	24.373	7,738,300
2016-04-21	30.960	32.580	30.960	32.190	25.122	12,801,100
2016-04-20	30.770	31.750	30.220	30.450	23.764	10,381,600
2016-04-19	30.280	31.110	30.090	30.910	24.123	8,565,400
2016-04-18	29.280	29.530	28.810	29.460	22.991	6,009,500
2016-04-15	28.910	29.470	28.510	29.370	22.921	6,765,200
2016-04-14	29.520	29.640	28.260	28.680	22.383	8,804,200
2016-04-13	30.410	30.470	29.350	29.480	23.007	9,742,500
2016-04-12	31.230	31.250	30.000	30.630	23.904	9,658,500
2016-04-11	29.560	31.150	29.350	31.110	24.279	12,289,300
2016-04-08	28.120	29.360	28.110	29.100	22.710	7,872,500
2016-04-07	28.120	28.550	27.930	27.960	21.821	8,750,200
2016-04-06	27.000	27.750	27.000	27.740	21.649	5,366,500
2016-04-05	26.830	27.330	26.500	27.300	21.306	6,211,700
2016-04-04	26.600	26.610	26.120	26.300	20.525	4,141,800
2016-04-01	26.000	26.660	25.630	26.620	20.775	6,322,200
2016-03-31	26.970	27.100	26.420	26.580	20.744	5,123,400
2016-03-30	26.730	26.900	26.190	26.750	20.876	8,418,800
2016-03-29	25.780	27.030	25.510	26.950	21.033	8,561,200
2016-03-28	25.690	25.770	25.330	25.700	20.057	4,736,200
2016-03-24	25.140	25.490	24.590	25.400	19.823	9,240,700
2016-03-23	26.550	26.560	24.960	24.980	19.495	13,198,100
2016-03-22	28.150	28.290	27.080	27.390	21.376	6,046,000
2016-03-21	27.630	28.090	27.400	27.790	21.688	5,992,900
2016-03-18	27.460	28.280	27.420	27.790	21.688	11,861,600
2016-03-17	27.840	28.390	27.410	27.460	21.431	9,872,300
2016-03-16	26.200	27.650	25.470	27.550	21.501	14,623,200
2016-03-15	25.870	26.480	25.840	26.370	20.580	6,668,100
2016-03-14	26.880	27.130	26.080	26.130	20.393	6,631,500
2016-03-11	27.150	27.490	26.380	26.680	20.822	9,668,200
2016-03-10	26.150	27.620	25.990	27.350	21.345	11,884,700
2016-03-09	25.400	26.270	24.880	26.140	20.400	9,860,100
2016-03-08	26.790	26.940	25.370	25.890	20.205	8,090,100
2016-03-07	26.480	27.090	26.020	26.530	20.685	9,216,300
2016-03-04	27.030	27.980	26.070	26.110	20.358	12,895,400
2016-03-03	26.260	27.130	26.160	26.820	20.911	8,804,900
2016-03-02	25.510	26.410	25.310	26.240	20.459	6,976,500
2016-03-01	26.280	26.460	25.080	25.390	19.796	11,243,800
2016-02-29	25.710	26.390	25.640	25.830	20.139	11,024,700
2016-02-26	25.110	26.250	25.110	25.350	19.765	11,636,800
2016-02-25	25.310	25.950	25.030	25.850	20.155	9,892,900
2016-02-24	25.930	26.400	25.290	25.580	19.945	12,966,900
2016-02-23	25.620	25.850	25.080	25.390	19.796	7,552,400
2016-02-22	24.080	25.490	24.080	25.120	19.586	11,152,000
2016-02-19	24.920	25.600	24.730	24.840	19.368	8,761,100
2016-02-18	24.210	25.330	23.120	25.070	19.547	14,701,000
2016-02-17	24.790	25.150	24.100	24.840	19.368	11,516,200
2016-02-16	24.660	25.450	24.350	24.560	19.149	14,389,500
2016-02-12	24.800	25.950	24.560	25.780	20.100	13,209,100
2016-02-11	26.000	26.100	24.820	25.040	19.523	20,254,400
2016-02-10	23.810	24.380	22.700	24.310	18.954	16,602,100
2016-02-09	25.560	26.020	23.960	24.300	18.947	24,512,700
2016-02-08	25.020	25.940	24.890	25.190	19.640	20,370,000
2016-02-05	22.610	24.500	22.310	24.410	19.032	16,840,100
2016-02-04	22.890	24.150	22.780	23.380	18.229	19,597,400
2016-02-03	20.310	22.400	20.300	22.340	17.418	16,127,100
2016-02-02	20.250	20.410	19.600	20.070	15.648	6,832,000
2016-02-01	20.020	20.650	20.020	20.550	16.023	9,040,100
2016-01-29	19.410	20.070	19.320	19.960	15.563	8,927,100

← NewerPage 45 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.