NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	19.910	20.130	19.460	19.460	15.153	8,352,700
2015-10-29	19.480	20.570	19.440	19.890	15.488	12,489,700
2015-10-28	19.080	20.300	18.550	19.150	14.912	12,238,000
2015-10-27	18.760	19.140	18.520	18.770	14.616	4,802,600
2015-10-26	19.370	19.410	18.790	18.800	14.639	7,455,100
2015-10-23	19.240	19.640	19.050	19.550	15.223	7,362,100
2015-10-22	18.380	19.130	18.310	19.030	14.818	7,131,800
2015-10-21	18.700	18.730	18.220	18.420	14.343	4,406,700
2015-10-20	18.760	19.140	18.620	18.840	14.670	6,231,200
2015-10-19	18.860	19.200	18.470	18.550	14.445	5,876,600
2015-10-16	19.370	19.460	18.960	18.990	14.787	8,791,100
2015-10-15	19.220	19.440	18.990	19.300	15.029	9,496,300
2015-10-14	18.780	19.590	18.480	19.470	15.161	12,990,900
2015-10-13	18.430	18.610	18.150	18.370	14.304	8,485,200
2015-10-12	19.260	19.260	18.260	18.450	14.367	8,544,800
2015-10-09	19.300	19.460	18.740	18.930	14.741	8,381,300
2015-10-08	18.690	19.410	18.500	18.660	14.530	9,873,600
2015-10-07	18.490	19.200	18.400	18.940	14.748	12,780,500
2015-10-06	18.120	18.650	17.880	18.350	14.289	12,085,500
2015-10-05	17.180	18.130	17.180	17.950	13.977	11,190,800
2015-10-02	16.440	17.100	16.290	17.070	13.292	9,781,800
2015-10-01	16.230	16.440	15.750	15.840	12.334	6,982,600
2015-09-30	15.580	16.170	15.560	16.070	12.514	7,613,300
2015-09-29	16.020	16.250	15.730	15.820	12.319	5,447,000
2015-09-28	16.210	16.280	15.950	16.020	12.475	8,049,000
2015-09-25	16.350	16.670	16.340	16.590	12.918	8,021,700
2015-09-24	15.850	16.810	15.620	16.780	13.066	11,653,500
2015-09-23	15.870	15.870	15.450	15.550	12.109	6,135,500
2015-09-22	16.220	16.360	15.400	15.590	12.140	11,095,000
2015-09-21	16.780	16.980	16.610	16.630	12.950	7,641,200
2015-09-18	17.620	17.650	16.740	16.980	13.222	20,343,900
2015-09-17	16.760	17.470	16.570	17.240	13.425	10,181,900
2015-09-16	16.200	17.070	16.160	16.940	13.191	7,901,300
2015-09-15	15.840	16.350	15.790	15.970	12.436	6,661,200
2015-09-14	16.020	16.190	15.710	15.890	12.373	7,727,900
2015-09-11	15.430	16.290	15.430	16.240	12.646	8,945,500
2015-09-10	15.730	15.910	15.500	15.560	12.116	6,763,400
2015-09-09	15.690	16.090	15.550	15.620	12.163	6,041,100
2015-09-08	15.820	16.020	15.590	15.960	12.428	7,169,700
2015-09-04	16.020	16.050	15.460	15.700	12.206	8,312,800
2015-09-03	15.980	16.710	15.920	16.190	12.587	7,666,100
2015-09-02	16.740	16.880	16.020	16.210	12.602	8,052,500
2015-09-01	17.070	17.440	16.630	16.730	13.007	6,844,800
2015-08-31	16.980	17.250	16.680	17.070	13.271	8,089,800
2015-08-28	16.670	17.370	16.630	17.170	13.349	9,334,500
2015-08-27	15.760	16.820	15.710	16.700	12.983	11,333,400
2015-08-26	16.100	16.110	15.390	15.810	12.291	12,512,300
2015-08-25	17.240	17.250	16.110	16.170	12.571	12,012,200
2015-08-24	17.730	18.190	16.730	16.890	13.131	14,515,600
2015-08-21	18.850	18.920	18.100	18.140	14.103	9,452,100
2015-08-20	18.390	18.800	18.140	18.550	14.422	10,085,100
2015-08-19	17.740	18.020	17.540	17.930	13.940	7,384,700
2015-08-18	17.520	17.680	17.320	17.540	13.636	5,268,800
2015-08-17	17.570	17.960	17.450	17.850	13.877	6,796,400
2015-08-14	17.750	17.810	17.240	17.350	13.489	5,511,900
2015-08-13	17.970	18.060	17.460	17.490	13.598	7,245,200
2015-08-12	17.340	18.440	17.340	18.140	14.103	14,655,200
2015-08-11	17.000	17.100	16.580	17.030	13.240	8,892,000
2015-08-10	16.290	17.070	16.070	16.950	13.178	11,125,500
2015-08-07	16.370	16.720	16.080	16.140	12.548	10,186,600

← NewerPage 47 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.