NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	22.300	23.010	22.260	22.760	17.598	5,895,600
2014-05-28	22.580	22.620	22.220	22.480	17.381	7,531,000
2014-05-27	23.220	23.220	22.610	22.680	17.536	7,567,000
2014-05-23	23.370	23.620	23.340	23.400	18.093	3,652,600
2014-05-22	23.710	23.750	23.310	23.360	18.062	3,741,000
2014-05-21	23.510	23.610	23.420	23.590	18.240	4,098,300
2014-05-20	23.320	23.680	23.280	23.620	18.263	4,102,100
2014-05-19	24.120	24.130	23.270	23.340	18.046	8,432,700
2014-05-16	24.240	24.240	23.770	23.990	18.549	4,389,500
2014-05-15	24.380	24.550	24.140	24.290	18.781	4,184,200
2014-05-14	24.910	24.990	24.590	24.630	19.044	3,563,600
2014-05-13	24.490	24.970	24.490	24.680	19.083	3,201,300
2014-05-12	24.320	24.670	24.320	24.510	18.951	4,430,800
2014-05-09	24.030	24.120	23.710	24.020	18.572	3,506,000
2014-05-08	23.990	24.190	23.780	24.000	18.557	4,286,800
2014-05-07	24.270	24.290	23.780	24.010	18.564	8,356,600
2014-05-06	24.820	24.820	24.500	24.600	19.021	3,488,900
2014-05-05	25.020	25.020	24.710	24.850	19.214	3,882,000
2014-05-02	24.570	24.940	24.400	24.720	19.113	5,708,400
2014-05-01	24.690	24.890	24.330	24.530	18.967	6,982,900
2014-04-30	24.860	25.060	24.560	24.830	19.198	6,504,900
2014-04-29	24.690	25.270	24.690	25.020	19.345	10,763,100
2014-04-28	25.180	25.390	24.610	24.670	19.075	16,927,700
2014-04-25	25.690	26.500	25.610	26.450	20.451	11,559,300
2014-04-24	25.620	25.800	25.270	25.490	19.709	11,984,900
2014-04-23	25.000	26.260	24.970	25.920	20.041	12,694,800
2014-04-22	24.980	25.200	24.320	25.040	19.361	13,739,800
2014-04-21	25.450	25.460	24.600	25.050	19.369	16,057,500
2014-04-17	23.740	23.900	23.500	23.540	18.201	5,468,600
2014-04-16	23.860	24.020	23.510	23.750	18.363	5,348,200
2014-04-15	23.800	23.940	23.280	23.840	18.433	9,240,500
2014-04-14	24.560	24.740	24.290	24.410	18.874	6,516,200
2014-04-11	24.740	24.780	24.100	24.230	18.735	6,458,000
2014-04-10	25.190	25.510	24.670	24.790	19.168	6,729,000
2014-04-09	24.830	25.360	24.570	24.990	19.322	6,965,400
2014-04-08	24.820	25.060	24.670	24.950	19.291	6,538,100
2014-04-07	24.270	24.850	24.210	24.440	18.897	6,916,400
2014-04-04	24.420	24.650	24.050	24.110	18.642	6,420,000
2014-04-03	24.060	24.180	23.830	24.100	18.634	5,475,600
2014-04-02	23.810	24.460	23.730	24.240	18.742	7,225,200
2014-04-01	23.520	23.740	23.400	23.450	18.131	7,455,800
2014-03-31	23.900	24.100	23.310	23.440	18.124	7,717,300
2014-03-28	23.010	24.130	22.920	23.920	18.495	11,288,800
2014-03-27	22.970	23.150	22.660	22.940	17.737	12,025,500
2014-03-26	23.890	24.020	23.000	23.070	17.838	8,926,600
2014-03-25	24.000	24.190	23.800	23.920	18.495	5,266,400
2014-03-24	24.450	24.600	23.750	23.890	18.472	7,845,800
2014-03-21	24.900	24.900	24.360	24.550	18.982	12,369,300
2014-03-20	24.260	24.980	24.190	24.580	19.005	10,636,100
2014-03-19	24.980	25.340	24.440	24.500	18.943	8,475,400
2014-03-18	25.440	25.620	25.200	25.270	19.539	8,310,400
2014-03-17	25.930	26.370	25.570	25.770	19.925	11,182,900
2014-03-14	25.770	26.200	25.720	26.180	20.242	15,073,600
2014-03-13	25.070	25.530	24.880	25.480	19.701	8,367,300
2014-03-12	24.680	25.120	24.590	25.010	19.338	7,971,800
2014-03-11	24.390	24.550	24.090	24.350	18.827	8,690,800
2014-03-10	24.560	24.650	23.940	24.310	18.680	6,126,400
2014-03-07	24.580	24.640	23.880	24.600	18.903	9,691,100
2014-03-06	24.670	25.080	24.530	24.930	19.157	6,717,000
2014-03-05	24.200	24.660	24.080	24.580	18.888	8,442,200

← NewerPage 53 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.