NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	26.650	26.650	26.250	26.390	20.427	3,772,900
2014-08-21	26.310	26.690	26.070	26.610	20.597	6,841,100
2014-08-20	26.770	26.950	26.610	26.730	20.690	3,957,700
2014-08-19	26.950	27.020	26.710	26.830	20.768	4,134,500
2014-08-18	26.870	26.930	26.530	26.820	20.760	4,734,100
2014-08-15	26.580	27.000	26.580	26.890	20.814	5,380,700
2014-08-14	27.120	27.320	26.860	27.050	20.938	4,960,400
2014-08-13	27.140	27.400	26.990	27.070	20.954	4,977,500
2014-08-12	26.650	27.350	26.610	27.060	20.946	8,333,600
2014-08-11	26.370	26.630	26.300	26.530	20.536	3,771,200
2014-08-08	26.320	26.500	26.110	26.390	20.427	4,405,000
2014-08-07	26.280	26.280	26.000	26.180	20.265	5,331,100
2014-08-06	26.200	26.540	25.910	26.080	20.187	8,999,700
2014-08-05	25.380	25.930	25.270	25.780	19.955	5,626,900
2014-08-04	25.170	25.740	25.170	25.630	19.839	7,706,500
2014-08-01	25.140	25.360	24.770	25.200	19.506	6,341,600
2014-07-31	25.280	25.410	24.910	24.910	19.282	6,438,900
2014-07-30	25.600	25.730	25.040	25.590	19.808	5,270,700
2014-07-29	25.680	25.760	25.530	25.540	19.769	6,562,500
2014-07-28	25.080	25.710	25.030	25.640	19.847	5,554,600
2014-07-25	24.660	25.230	24.600	25.150	19.467	5,551,100
2014-07-24	25.040	25.090	24.650	24.780	19.181	6,670,800
2014-07-23	25.380	25.460	25.130	25.190	19.498	4,503,600
2014-07-22	25.330	25.550	25.240	25.410	19.669	4,117,400
2014-07-21	25.420	25.600	25.070	25.360	19.630	4,550,500
2014-07-18	25.180	25.530	24.900	25.420	19.676	5,662,100
2014-07-17	25.300	25.640	25.110	25.450	19.700	6,083,100
2014-07-16	24.880	25.610	24.880	25.220	19.522	8,407,700
2014-07-15	25.370	25.520	24.660	24.690	19.111	10,524,900
2014-07-14	25.190	25.640	25.030	25.320	19.599	5,713,900
2014-07-11	25.490	26.170	25.430	25.930	20.071	6,778,900
2014-07-10	25.970	26.040	25.300	25.440	19.692	9,974,300
2014-07-09	24.990	25.690	24.950	25.530	19.762	9,526,200
2014-07-08	24.870	24.960	24.480	24.800	19.196	7,248,800
2014-07-07	24.990	25.140	24.680	24.730	19.142	5,365,600
2014-07-03	25.140	25.210	24.870	25.190	19.498	3,839,500
2014-07-02	25.110	25.500	25.050	25.360	19.630	4,465,700
2014-07-01	25.480	25.720	24.780	25.080	19.413	5,854,500
2014-06-30	25.030	25.540	24.820	25.440	19.692	6,524,100
2014-06-27	25.000	25.360	24.880	25.190	19.498	5,096,300
2014-06-26	24.790	25.090	24.460	25.070	19.405	6,636,700
2014-06-25	24.700	25.030	24.540	24.880	19.258	5,317,400
2014-06-24	25.280	25.420	24.670	24.690	19.111	5,886,500
2014-06-23	24.810	25.250	24.580	25.190	19.498	5,643,800
2014-06-20	24.530	24.920	24.290	24.860	19.243	14,264,600
2014-06-19	24.070	24.590	23.910	24.540	18.995	12,448,000
2014-06-18	23.330	23.740	23.230	23.740	18.376	5,886,600
2014-06-17	22.990	23.430	22.890	23.310	18.043	4,414,800
2014-06-16	23.500	23.520	23.070	23.160	17.927	4,283,300
2014-06-13	23.240	23.480	22.910	23.400	18.113	4,684,200
2014-06-12	23.150	23.460	23.070	23.300	18.035	6,296,500
2014-06-11	22.850	23.190	22.850	23.090	17.873	5,646,100
2014-06-10	22.780	23.020	22.570	22.780	17.633	5,020,200
2014-06-09	23.090	23.120	22.610	22.670	17.528	4,583,400
2014-06-06	22.960	23.190	22.800	23.110	17.869	3,680,600
2014-06-05	22.910	23.160	22.670	23.020	17.799	5,021,100
2014-06-04	22.730	23.080	22.600	22.890	17.698	4,973,900
2014-06-03	22.520	22.830	22.210	22.820	17.644	5,428,700
2014-06-02	22.780	22.930	22.450	22.580	17.459	4,135,700
2014-05-30	22.690	22.900	22.540	22.890	17.698	4,975,300

← NewerPage 52 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.