NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	26.620	26.660	26.350	26.650	20.699	5,909,400
2015-05-11	26.170	26.380	25.960	26.360	20.474	5,556,500
2015-05-08	25.960	26.320	25.740	26.040	20.225	4,376,700
2015-05-07	25.310	25.840	25.300	25.820	20.054	6,652,000
2015-05-06	26.190	26.230	25.550	25.650	19.922	4,704,600
2015-05-05	26.740	26.740	25.750	25.950	20.155	5,919,500
2015-05-04	26.660	26.800	25.970	26.050	20.233	5,824,900
2015-05-01	26.170	26.530	26.120	26.490	20.575	4,581,100
2015-04-30	25.920	26.530	25.600	26.490	20.575	6,897,200
2015-04-29	26.280	26.790	26.090	26.480	20.567	8,159,100
2015-04-28	25.750	26.380	25.670	26.350	20.466	7,311,400
2015-04-27	25.470	26.360	25.270	25.590	19.876	11,720,400
2015-04-24	24.330	25.380	24.250	24.980	19.402	12,018,900
2015-04-23	23.020	23.550	22.880	23.450	18.213	6,328,800
2015-04-22	23.400	23.490	22.580	22.770	17.685	5,681,200
2015-04-21	23.470	23.600	23.270	23.510	18.260	3,883,800
2015-04-20	23.400	23.610	23.310	23.520	18.268	5,034,600
2015-04-17	23.650	23.940	23.440	23.570	18.307	4,912,100
2015-04-16	23.670	24.040	23.530	23.620	18.346	6,928,600
2015-04-15	22.900	23.560	22.830	23.550	18.291	9,440,800
2015-04-14	22.590	22.890	22.520	22.820	17.724	5,499,400
2015-04-13	22.670	22.820	22.430	22.570	17.530	6,968,200
2015-04-10	22.520	22.610	22.280	22.330	17.344	4,290,700
2015-04-09	21.890	22.340	21.760	22.230	17.266	5,125,000
2015-04-08	22.330	22.380	21.840	22.080	17.149	5,819,000
2015-04-07	22.490	22.530	22.140	22.170	17.219	6,258,400
2015-04-06	23.020	23.100	22.490	22.580	17.538	8,636,900
2015-04-02	22.680	22.910	22.150	22.340	17.351	6,505,100
2015-04-01	21.830	22.770	21.790	22.720	17.646	6,840,100
2015-03-31	22.120	22.210	21.680	21.710	16.862	5,269,200
2015-03-30	21.940	22.270	21.750	22.020	17.103	3,584,900
2015-03-27	22.190	22.510	22.080	22.230	17.266	5,659,700
2015-03-26	22.920	23.080	21.930	22.160	17.212	7,907,300
2015-03-25	23.030	23.200	22.470	22.480	17.460	5,973,700
2015-03-24	23.170	23.200	22.780	22.860	17.755	6,394,400
2015-03-23	23.150	23.290	22.850	23.140	17.973	7,510,300
2015-03-20	22.900	23.330	22.890	22.950	17.825	17,041,600
2015-03-19	23.140	23.300	22.660	22.820	17.724	7,612,300
2015-03-18	21.950	23.070	21.880	22.870	17.763	8,977,900
2015-03-17	22.040	22.450	21.860	22.120	17.180	8,400,100
2015-03-16	22.130	22.380	21.850	22.300	17.320	5,585,400
2015-03-13	22.300	22.380	21.660	22.300	17.320	6,590,100
2015-03-12	22.450	22.630	22.000	22.290	17.313	6,081,500
2015-03-11	21.720	22.480	21.500	22.240	17.274	9,245,800
2015-03-10	22.300	22.930	21.640	21.770	16.909	13,440,900
2015-03-09	23.280	23.380	22.230	22.420	17.394	9,893,300
2015-03-06	24.300	24.410	23.140	23.300	18.077	11,443,700
2015-03-05	25.310	25.650	25.200	25.300	19.628	3,450,500
2015-03-04	25.510	25.710	25.090	25.190	19.543	7,142,100
2015-03-03	25.930	26.340	25.520	25.620	19.877	7,914,900
2015-03-02	26.400	26.510	25.600	25.890	20.086	7,679,300
2015-02-27	26.400	26.700	26.260	26.330	20.428	5,931,800
2015-02-26	26.340	26.550	26.120	26.310	20.412	6,210,600
2015-02-25	26.000	26.130	25.820	26.050	20.210	7,923,000
2015-02-24	25.210	25.910	25.200	25.810	20.024	5,847,900
2015-02-23	25.520	26.130	25.250	25.960	20.140	7,609,600
2015-02-20	25.180	26.380	25.070	25.580	19.846	13,558,300
2015-02-19	24.810	25.020	24.390	24.460	18.977	8,870,900
2015-02-18	24.150	24.850	23.850	24.740	19.194	8,069,900
2015-02-17	24.340	24.600	24.170	24.190	18.767	6,205,200

← NewerPage 49 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.