NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	24.750	25.060	24.660	24.780	19.225	5,186,800
2015-02-12	24.410	24.700	24.110	24.510	19.016	4,488,600
2015-02-11	24.430	24.600	24.090	24.140	18.728	5,087,300
2015-02-10	24.290	24.570	23.960	24.410	18.938	6,217,400
2015-02-09	24.230	24.740	24.170	24.610	19.093	5,873,600
2015-02-06	24.000	24.300	23.590	24.050	18.659	8,316,600
2015-02-05	24.550	24.860	24.370	24.820	19.256	6,029,500
2015-02-04	24.820	25.030	24.500	24.820	19.256	7,071,100
2015-02-03	24.840	25.070	24.140	24.620	19.101	9,038,100
2015-02-02	24.740	25.200	24.560	25.110	19.481	7,497,000
2015-01-30	24.190	25.220	23.920	25.150	19.512	11,594,400
2015-01-29	23.610	24.340	23.420	24.170	18.752	8,850,000
2015-01-28	24.890	25.050	24.030	24.260	18.822	11,251,300
2015-01-27	24.670	25.250	24.530	25.140	19.504	10,774,500
2015-01-26	23.820	24.630	23.350	24.490	19.000	11,189,200
2015-01-23	24.140	24.430	23.670	24.150	18.736	12,056,800
2015-01-22	24.310	24.690	23.980	24.290	18.845	13,132,700
2015-01-21	23.770	24.440	23.430	24.320	18.868	16,960,600
2015-01-20	22.850	23.720	22.720	23.570	18.286	17,819,200
2015-01-16	21.720	22.290	21.490	22.290	17.293	17,596,200
2015-01-15	20.750	21.900	20.650	21.510	16.688	16,724,000
2015-01-14	20.530	20.740	19.420	19.760	15.330	13,542,000
2015-01-13	21.500	21.530	20.220	20.360	15.796	12,074,600
2015-01-12	20.860	21.400	20.680	21.190	16.440	9,234,100
2015-01-09	20.210	20.730	20.170	20.720	16.075	7,538,200
2015-01-08	20.100	20.380	19.890	19.980	15.501	7,803,400
2015-01-07	20.040	20.520	19.740	20.090	15.586	8,172,100
2015-01-06	19.650	20.660	19.620	20.270	15.726	13,198,100
2015-01-05	19.510	19.600	18.860	19.460	15.098	7,508,100
2015-01-02	18.650	19.390	18.600	19.340	15.005	6,533,500
2014-12-31	19.160	19.230	18.800	18.900	14.663	6,613,300
2014-12-30	18.860	19.490	18.810	19.260	14.942	7,763,900
2014-12-29	18.710	18.850	18.500	18.590	14.423	6,871,700
2014-12-26	19.050	19.140	18.730	18.850	14.624	5,454,700
2014-12-24	17.970	18.710	17.970	18.570	14.407	3,268,900
2014-12-23	18.110	18.660	17.950	18.040	13.996	6,757,000
2014-12-22	18.800	19.170	18.010	18.160	14.089	12,123,900
2014-12-19	19.290	20.090	19.120	19.120	14.834	28,755,500
2014-12-18	18.770	19.430	18.650	19.390	15.043	10,238,700
2014-12-17	17.830	18.580	17.790	18.500	14.353	10,957,500
2014-12-16	18.300	18.370	17.600	17.780	13.794	11,303,500
2014-12-15	18.640	18.990	17.910	17.920	13.903	11,147,800
2014-12-12	19.540	19.540	19.020	19.050	14.780	8,691,600
2014-12-11	19.250	20.040	19.100	19.570	15.183	9,182,100
2014-12-10	20.060	20.350	19.430	19.450	15.090	8,606,200
2014-12-09	19.520	20.450	19.430	20.010	15.524	11,909,300
2014-12-08	19.190	19.530	18.670	19.080	14.803	10,799,700
2014-12-05	18.940	19.140	18.720	19.030	14.764	6,889,700
2014-12-04	19.590	19.690	19.200	19.270	14.950	6,795,700
2014-12-03	19.390	19.840	19.300	19.630	15.230	7,863,800
2014-12-02	19.270	19.570	18.930	19.180	14.861	9,039,900
2014-12-01	18.890	19.860	18.870	19.660	15.233	13,529,100
2014-11-28	18.940	19.060	18.360	18.400	14.257	6,808,300
2014-11-26	19.690	19.730	19.410	19.530	15.132	5,100,200
2014-11-25	19.190	19.730	19.150	19.710	15.272	17,163,800
2014-11-24	19.540	19.640	19.110	19.170	14.853	11,116,600
2014-11-21	20.070	20.070	19.270	19.690	15.256	9,473,000
2014-11-20	19.340	19.700	19.220	19.580	15.171	6,906,400
2014-11-19	19.950	19.970	19.010	19.110	14.807	14,203,700
2014-11-18	19.570	19.960	19.340	19.900	15.419	10,335,100

← NewerPage 50 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.