NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	19.250	19.750	18.720	19.530	15.227	10,090,700
2016-01-27	18.540	19.480	18.180	19.440	15.157	13,948,100
2016-01-26	17.840	18.800	17.760	18.500	14.424	9,004,900
2016-01-25	16.940	17.800	16.870	17.670	13.777	9,736,900
2016-01-22	16.430	16.930	16.270	16.680	13.005	5,609,500
2016-01-21	16.470	16.770	16.050	16.690	13.013	6,599,600
2016-01-20	16.610	16.720	16.080	16.560	12.912	10,009,500
2016-01-19	17.810	17.850	16.060	16.310	12.717	11,854,700
2016-01-15	17.650	17.870	17.450	17.700	13.801	10,141,700
2016-01-14	17.170	17.600	16.930	17.270	13.465	7,699,500
2016-01-13	17.070	17.610	17.040	17.480	13.629	8,065,200
2016-01-12	17.120	17.180	16.380	17.010	13.263	13,888,300
2016-01-11	18.120	18.240	16.660	17.010	13.263	8,515,600
2016-01-08	18.510	18.780	17.900	18.010	14.042	8,792,400
2016-01-07	18.800	19.110	18.220	18.860	14.705	12,351,400
2016-01-06	18.710	19.050	18.530	18.560	14.471	6,273,200
2016-01-05	18.570	18.570	18.130	18.420	14.362	5,330,800
2016-01-04	18.440	18.750	18.160	18.440	14.378	6,578,900
2015-12-31	17.720	18.050	17.670	17.990	14.027	4,189,200
2015-12-30	17.710	17.810	17.620	17.770	13.855	3,502,700
2015-12-29	18.140	18.170	17.870	18.030	14.058	4,034,900
2015-12-28	18.290	18.410	17.740	17.910	13.964	3,948,000
2015-12-24	18.290	18.610	18.230	18.540	14.455	2,068,300
2015-12-23	17.860	18.250	17.760	18.140	14.144	6,848,800
2015-12-22	17.530	17.890	17.480	17.800	13.879	4,187,000
2015-12-21	18.090	18.250	17.500	17.650	13.762	5,473,300
2015-12-18	17.800	18.150	17.580	17.710	13.808	10,314,100
2015-12-17	18.440	18.440	17.500	17.610	13.730	9,910,900
2015-12-16	18.790	19.260	18.650	19.080	14.877	7,861,300
2015-12-15	18.450	18.580	18.070	18.400	14.346	5,912,700
2015-12-14	19.060	19.130	18.220	18.350	14.307	7,855,700
2015-12-11	19.130	19.800	18.930	19.130	14.916	7,556,900
2015-12-10	19.500	19.790	19.420	19.430	15.149	4,774,500
2015-12-09	19.760	20.040	19.290	19.600	15.282	7,829,200
2015-12-08	19.610	19.700	19.150	19.380	15.091	6,702,500
2015-12-07	20.030	20.170	19.550	19.750	15.379	10,049,800
2015-12-04	18.940	20.490	18.870	20.460	15.932	14,378,700
2015-12-03	18.090	18.940	18.030	18.730	14.585	8,868,000
2015-12-02	18.060	18.390	17.770	17.850	13.900	6,892,000
2015-12-01	18.240	18.450	17.850	18.390	14.320	8,016,200
2015-11-30	17.590	18.520	17.480	18.410	14.336	10,308,100
2015-11-27	17.500	17.630	17.240	17.390	13.541	5,513,700
2015-11-25	17.710	18.250	17.670	17.910	13.946	4,456,700
2015-11-24	17.820	18.150	17.580	18.000	14.016	6,282,800
2015-11-23	17.540	17.670	17.230	17.560	13.674	5,308,300
2015-11-20	18.100	18.180	17.580	17.680	13.767	7,405,100
2015-11-19	17.800	18.110	17.640	18.050	14.055	6,775,700
2015-11-18	17.000	17.720	16.820	17.630	13.728	7,371,500
2015-11-17	17.510	17.670	16.650	16.880	13.144	8,350,600
2015-11-16	17.590	17.910	17.500	17.630	13.728	6,464,000
2015-11-13	17.330	17.510	17.230	17.500	13.627	4,716,500
2015-11-12	17.370	17.870	17.080	17.330	13.495	7,344,800
2015-11-11	17.590	17.830	17.440	17.790	13.853	4,114,400
2015-11-10	17.520	17.800	17.290	17.460	13.596	5,361,400
2015-11-09	17.490	17.940	17.260	17.860	13.907	7,296,400
2015-11-06	16.990	17.700	16.810	17.540	13.658	10,575,600
2015-11-05	18.960	18.960	17.260	17.500	13.627	14,930,400
2015-11-04	19.360	19.510	18.920	19.010	14.803	5,260,900
2015-11-03	19.350	19.490	18.880	19.220	14.966	6,163,700
2015-11-02	19.320	19.760	18.980	19.630	15.286	6,089,400

← NewerPage 46 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.