NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	23.430	24.200	23.280	24.140	18.550	8,861,600
2014-03-03	23.910	24.250	23.440	23.630	18.158	9,904,400
2014-02-28	23.560	23.600	23.020	23.260	17.874	11,152,800
2014-02-27	23.610	24.080	23.370	23.590	18.127	8,345,300
2014-02-26	23.660	23.910	23.400	23.560	18.104	9,645,600
2014-02-25	23.600	24.080	23.560	23.750	18.250	10,137,900
2014-02-24	23.460	23.820	23.290	23.670	18.189	10,767,300
2014-02-21	24.030	24.090	22.710	23.380	17.966	23,007,300
2014-02-20	23.720	24.550	23.640	24.460	18.796	9,989,000
2014-02-19	24.110	24.320	23.680	23.770	18.265	9,775,000
2014-02-18	24.260	24.330	23.750	24.210	18.604	11,650,600
2014-02-14	24.110	24.230	23.410	23.830	18.312	13,663,900
2014-02-13	22.660	23.560	22.460	23.530	18.081	11,128,800
2014-02-12	22.870	22.940	22.300	22.510	17.297	11,854,300
2014-02-11	22.310	23.030	22.310	22.900	17.597	13,940,600
2014-02-10	21.790	22.430	21.750	22.200	17.059	12,039,500
2014-02-07	21.100	21.650	21.020	21.520	16.537	10,569,100
2014-02-06	20.900	21.260	20.790	21.010	16.145	9,252,400
2014-02-05	21.400	21.460	20.860	20.870	16.037	10,105,900
2014-02-04	20.920	21.310	20.900	21.180	16.275	13,731,400
2014-02-03	21.700	21.850	21.000	21.020	16.152	18,057,400
2014-01-31	23.700	23.740	21.270	21.600	16.598	35,120,000
2014-01-30	23.840	24.390	23.800	24.100	18.519	10,652,900
2014-01-29	25.080	25.220	24.320	24.870	19.111	10,610,400
2014-01-28	24.340	24.760	24.080	24.660	18.949	6,615,700
2014-01-27	24.670	24.710	24.160	24.180	18.581	9,801,600
2014-01-24	25.460	25.650	24.460	24.880	19.118	10,538,500
2014-01-23	24.810	25.500	24.750	25.170	19.341	10,906,700
2014-01-22	24.680	24.700	24.090	24.390	18.742	8,278,800
2014-01-21	24.350	25.120	24.290	24.820	19.072	10,718,900
2014-01-17	24.180	24.880	24.170	24.550	18.865	12,786,900
2014-01-16	23.850	23.960	23.550	23.950	18.404	6,367,800
2014-01-15	23.270	23.810	23.220	23.580	18.119	6,889,500
2014-01-14	23.760	24.120	23.250	23.410	17.989	9,800,500
2014-01-13	23.960	23.960	23.530	23.880	18.350	8,471,700
2014-01-10	23.680	24.040	23.560	23.800	18.289	8,471,900
2014-01-09	23.290	23.410	23.120	23.200	17.827	7,136,000
2014-01-08	23.690	23.730	23.330	23.400	17.981	8,027,400
2014-01-07	23.850	23.980	23.510	23.950	18.404	8,783,800
2014-01-06	24.250	24.540	24.000	24.080	18.504	9,276,100
2014-01-03	24.170	24.290	23.880	23.920	18.381	10,233,600
2014-01-02	23.470	24.270	23.410	23.960	18.411	12,162,400
2013-12-31	22.750	23.200	22.630	23.030	17.697	12,182,100
2013-12-30	23.420	23.420	22.910	22.930	17.620	8,049,100
2013-12-27	23.450	23.640	23.290	23.590	18.127	6,062,200
2013-12-26	23.400	23.590	23.200	23.330	17.927	8,403,900
2013-12-24	22.500	23.170	22.490	23.150	17.789	4,842,300
2013-12-23	22.550	22.770	22.400	22.490	17.282	7,755,900
2013-12-20	22.840	22.920	22.450	22.640	17.397	13,475,100
2013-12-19	22.780	22.850	22.340	22.760	17.489	11,081,500
2013-12-18	23.220	23.650	23.060	23.140	17.781	12,813,700
2013-12-17	23.120	23.360	23.020	23.110	17.758	8,124,700
2013-12-16	23.320	23.580	23.010	23.160	17.797	11,719,500
2013-12-13	23.510	23.550	23.200	23.280	17.889	8,165,300
2013-12-12	23.000	23.430	22.680	23.280	17.889	11,035,700
2013-12-11	24.140	24.140	23.380	23.470	18.035	8,634,900
2013-12-10	24.270	24.570	24.150	24.180	18.581	10,227,300
2013-12-09	23.170	23.680	23.130	23.600	18.135	8,322,100
2013-12-06	23.370	23.560	22.970	23.020	17.689	11,527,900
2013-12-05	23.250	23.690	23.040	23.200	17.827	11,670,500

← NewerPage 54 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.