NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	16.440	16.870	16.260	16.360	12.719	9,789,500
2015-08-05	16.650	16.940	16.310	16.350	12.711	7,475,400
2015-08-04	16.620	16.840	16.220	16.400	12.750	9,922,500
2015-08-03	17.090	17.200	16.390	16.420	12.766	9,042,100
2015-07-31	17.800	17.800	17.110	17.170	13.349	10,194,100
2015-07-30	17.350	17.710	17.050	17.290	13.442	8,479,000
2015-07-29	17.730	17.870	17.250	17.670	13.737	11,012,100
2015-07-28	17.440	17.690	17.150	17.640	13.714	10,645,600
2015-07-27	17.680	18.150	17.100	17.220	13.388	11,115,000
2015-07-24	17.520	17.950	17.360	17.800	13.839	16,380,000
2015-07-23	18.720	18.740	17.590	17.600	13.683	14,277,000
2015-07-22	18.320	18.930	18.220	18.520	14.398	9,766,700
2015-07-21	18.540	19.080	18.310	18.740	14.569	14,139,600
2015-07-20	19.960	20.000	18.120	18.160	14.118	20,496,200
2015-07-17	21.160	21.200	20.650	20.690	16.085	7,170,300
2015-07-16	21.700	21.760	21.330	21.380	16.622	6,841,100
2015-07-15	22.080	22.150	21.770	21.800	16.948	4,801,400
2015-07-14	22.500	22.610	22.100	22.150	17.220	6,345,000
2015-07-13	22.320	22.560	21.840	22.500	17.493	5,319,300
2015-07-10	22.750	22.920	22.430	22.520	17.508	3,259,900
2015-07-09	22.810	22.900	22.360	22.590	17.563	3,420,200
2015-07-08	22.550	22.790	22.400	22.520	17.508	5,278,100
2015-07-07	23.330	23.470	22.400	22.410	17.423	10,423,800
2015-07-06	23.470	24.070	23.440	23.860	18.550	4,706,200
2015-07-02	23.300	23.710	23.200	23.670	18.402	4,138,100
2015-07-01	23.250	23.400	22.950	23.130	17.982	5,159,700
2015-06-30	23.410	23.610	23.100	23.360	18.161	5,751,500
2015-06-29	23.910	24.020	23.430	23.530	18.293	4,722,200
2015-06-26	23.880	24.050	23.730	23.830	18.527	3,003,300
2015-06-25	24.110	24.170	23.810	23.940	18.612	4,113,700
2015-06-24	24.210	24.390	23.990	24.120	18.752	3,705,000
2015-06-23	23.920	24.410	23.910	24.130	18.760	6,100,300
2015-06-22	24.270	24.290	23.870	23.950	18.620	6,546,000
2015-06-19	24.950	25.070	24.450	24.650	19.164	9,280,200
2015-06-18	24.940	25.090	24.790	25.000	19.436	7,229,400
2015-06-17	24.040	24.660	23.640	24.530	19.071	9,398,900
2015-06-16	24.030	24.150	23.880	23.940	18.612	5,179,800
2015-06-15	23.540	24.470	23.500	24.030	18.682	11,170,000
2015-06-12	23.560	23.860	23.460	23.550	18.309	8,713,400
2015-06-11	23.660	23.840	23.490	23.660	18.394	11,342,200
2015-06-10	24.030	24.130	23.650	23.700	18.425	38,742,200
2015-06-09	25.420	25.900	24.370	24.410	18.977	13,320,700
2015-06-08	25.960	25.970	25.600	25.840	20.070	3,283,800
2015-06-05	26.420	26.450	25.480	25.910	20.124	6,117,600
2015-06-04	26.120	26.810	26.010	26.800	20.815	5,709,700
2015-06-03	26.860	27.010	26.140	26.380	20.489	7,393,400
2015-06-02	27.300	27.340	26.930	26.950	20.932	4,595,100
2015-06-01	27.350	27.480	27.010	27.170	21.103	3,643,700
2015-05-29	27.400	27.560	27.180	27.240	21.157	5,183,100
2015-05-28	27.080	27.510	26.770	27.470	21.336	7,656,000
2015-05-27	26.640	27.090	26.410	27.030	20.994	4,155,400
2015-05-26	26.620	26.720	26.100	26.550	20.621	5,762,700
2015-05-22	26.920	27.270	26.840	27.010	20.978	3,198,100
2015-05-21	27.620	27.640	26.850	27.000	20.971	4,965,100
2015-05-20	27.150	27.900	27.120	27.660	21.483	5,589,400
2015-05-19	27.180	27.450	26.980	27.050	21.010	8,448,400
2015-05-18	27.640	27.720	27.380	27.550	21.398	3,465,900
2015-05-15	27.080	27.790	26.990	27.690	21.507	7,154,900
2015-05-14	27.530	27.770	27.150	27.200	21.126	4,711,700
2015-05-13	27.030	27.640	26.960	27.310	21.212	11,211,800

← NewerPage 48 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.