NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	19.210	19.360	18.660	19.240	14.907	10,062,100
2014-11-14	17.900	19.200	17.750	19.150	14.838	13,315,600
2014-11-13	18.700	18.830	18.150	18.240	14.133	7,134,600
2014-11-12	18.950	19.040	18.180	18.460	14.303	8,325,900
2014-11-11	18.150	18.870	18.150	18.700	14.489	9,720,800
2014-11-10	19.020	19.020	17.990	18.060	13.993	9,861,100
2014-11-07	18.500	19.210	18.470	19.190	14.869	11,442,000
2014-11-06	17.980	18.560	17.980	18.200	14.102	9,735,800
2014-11-05	18.090	18.610	17.770	17.830	13.815	15,489,800
2014-11-04	18.970	19.150	18.600	18.660	14.458	9,629,800
2014-11-03	18.850	19.190	18.530	19.120	14.815	13,148,300
2014-10-31	19.500	19.700	18.510	18.760	14.536	22,967,300
2014-10-30	20.590	20.690	20.070	20.330	15.752	13,825,200
2014-10-29	21.660	21.690	20.720	20.810	16.124	13,812,200
2014-10-28	21.800	21.900	21.450	21.850	16.930	5,637,600
2014-10-27	21.850	21.900	21.490	21.630	16.759	6,782,000
2014-10-24	22.000	22.110	21.730	21.950	17.007	7,961,500
2014-10-23	22.430	22.510	21.810	22.000	17.046	9,835,900
2014-10-22	22.790	23.070	22.590	22.590	17.503	5,775,300
2014-10-21	23.010	23.180	22.840	22.900	17.743	4,777,700
2014-10-20	22.660	22.910	22.480	22.850	17.705	4,655,000
2014-10-17	22.720	22.790	22.320	22.400	17.356	6,338,300
2014-10-16	22.450	22.990	22.390	22.720	17.604	6,736,100
2014-10-15	22.540	23.100	22.430	22.700	17.588	7,638,900
2014-10-14	22.720	23.210	22.630	22.790	17.658	7,153,300
2014-10-13	22.400	23.160	22.390	22.520	17.449	6,861,500
2014-10-10	22.530	22.910	22.070	22.210	17.209	7,234,400
2014-10-09	23.580	23.580	22.030	22.450	17.395	12,919,900
2014-10-08	22.690	23.710	22.150	23.640	18.317	10,617,100
2014-10-07	23.230	23.230	22.440	22.550	17.472	8,234,900
2014-10-06	22.850	23.220	22.630	23.150	17.937	6,769,800
2014-10-03	23.030	23.060	22.500	22.700	17.588	11,052,700
2014-10-02	23.120	23.460	22.880	23.280	18.038	8,722,900
2014-10-01	23.200	23.330	22.940	23.010	17.829	6,802,400
2014-09-30	23.340	23.590	22.900	23.050	17.860	9,247,000
2014-09-29	23.890	23.890	23.470	23.480	18.193	5,171,800
2014-09-26	23.900	23.900	23.510	23.810	18.448	3,973,000
2014-09-25	23.670	24.010	23.430	23.910	18.526	5,507,900
2014-09-24	23.710	24.200	23.710	23.840	18.472	4,186,700
2014-09-23	23.920	24.270	23.660	23.990	18.588	8,067,700
2014-09-22	24.100	24.170	23.510	23.660	18.332	5,787,300
2014-09-19	24.530	24.550	23.900	24.210	18.758	8,798,300
2014-09-18	24.530	24.590	24.180	24.490	18.975	6,698,700
2014-09-17	25.040	25.070	24.620	24.670	19.115	7,590,900
2014-09-16	24.960	25.340	24.760	25.040	19.401	7,402,600
2014-09-15	25.100	25.120	24.790	25.020	19.386	4,427,000
2014-09-12	25.410	25.500	24.920	25.170	19.502	7,362,700
2014-09-11	25.370	25.620	25.100	25.590	19.828	6,588,700
2014-09-10	25.390	25.560	25.180	25.370	19.657	6,760,700
2014-09-09	25.460	25.610	25.210	25.540	19.789	5,863,800
2014-09-08	25.860	25.890	25.030	25.290	19.576	6,349,300
2014-09-05	25.620	26.020	25.510	25.970	20.102	6,141,200
2014-09-04	26.350	26.500	25.490	25.600	19.816	7,383,200
2014-09-03	26.340	26.520	26.180	26.310	20.365	5,301,500
2014-09-02	26.650	26.850	26.230	26.410	20.443	7,019,500
2014-08-29	26.660	27.200	26.600	27.090	20.969	3,845,500
2014-08-28	26.870	26.990	26.590	26.860	20.791	4,512,500
2014-08-27	26.450	26.750	26.390	26.520	20.528	3,286,000
2014-08-26	26.330	26.570	26.280	26.500	20.512	3,469,700
2014-08-25	26.360	26.370	25.790	25.980	20.110	4,030,900

← NewerPage 51 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.