NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	23.560	24.210	23.350	23.880	18.350	13,170,100
2013-12-03	23.640	23.770	23.200	23.380	17.966	11,841,600
2013-12-02	24.460	24.600	23.790	23.830	18.158	11,139,500
2013-11-29	24.820	25.200	24.790	24.830	18.920	4,849,700
2013-11-27	24.990	25.220	24.350	24.620	18.760	9,522,300
2013-11-26	25.110	25.270	24.580	24.720	18.836	13,528,800
2013-11-25	25.430	25.750	24.680	25.530	19.453	12,263,000
2013-11-22	25.990	26.240	25.660	25.740	19.613	6,181,100
2013-11-21	26.200	26.230	25.710	25.860	19.705	9,806,100
2013-11-20	27.010	27.090	26.260	26.390	20.109	8,685,300
2013-11-19	26.970	27.370	26.910	27.350	20.840	5,138,400
2013-11-18	27.760	27.810	26.940	27.040	20.604	6,433,000
2013-11-15	28.150	28.450	27.790	27.790	21.175	6,057,200
2013-11-14	27.550	28.200	27.520	28.070	21.389	8,665,100
2013-11-13	27.100	27.380	27.000	27.300	20.802	5,809,900
2013-11-12	27.420	27.540	26.780	26.980	20.558	7,685,600
2013-11-11	27.340	27.650	26.740	27.580	21.015	6,432,500
2013-11-08	27.070	27.590	26.500	27.570	21.008	8,202,700
2013-11-07	27.690	28.080	27.280	27.350	20.840	7,975,800
2013-11-06	27.640	28.080	27.520	27.920	21.274	7,479,900
2013-11-05	27.230	27.580	26.990	27.350	20.840	7,843,800
2013-11-04	26.390	27.420	26.270	27.330	20.825	10,078,400
2013-11-01	26.970	27.060	25.880	25.980	19.796	15,062,000
2013-10-31	27.530	27.660	26.930	27.260	20.771	9,309,500
2013-10-30	28.040	28.470	27.060	28.040	21.366	9,020,400
2013-10-29	28.010	28.220	27.520	27.650	21.069	6,604,700
2013-10-28	27.850	28.500	27.510	28.080	21.396	9,074,300
2013-10-25	27.500	28.020	27.370	27.830	21.206	8,791,900
2013-10-24	27.720	28.160	27.590	27.650	21.069	14,327,200
2013-10-23	28.400	28.490	27.280	27.290	20.794	9,154,900
2013-10-22	27.750	28.710	27.750	28.460	21.686	9,769,000
2013-10-21	27.060	27.510	27.010	27.500	20.954	5,203,900
2013-10-18	27.120	27.290	26.810	26.920	20.512	5,134,000
2013-10-17	26.880	27.420	26.650	27.060	20.619	9,440,300
2013-10-16	26.010	26.270	25.710	25.880	19.720	7,096,000
2013-10-15	25.560	26.160	25.330	26.100	19.888	11,650,500
2013-10-14	25.920	26.020	25.570	25.740	19.613	6,981,400
2013-10-11	25.870	25.920	25.500	25.620	19.522	11,408,700
2013-10-10	26.580	26.640	26.020	26.300	20.040	7,409,600
2013-10-09	26.190	26.760	25.810	26.500	20.192	9,555,800
2013-10-08	27.210	27.470	26.290	26.350	20.078	7,929,900
2013-10-07	26.950	27.280	26.850	27.170	20.703	6,380,400
2013-10-04	26.960	27.070	26.570	26.800	20.421	5,443,100
2013-10-03	27.410	27.680	26.940	26.960	20.543	6,794,300
2013-10-02	27.480	27.790	27.330	27.530	20.977	9,921,000
2013-10-01	27.410	27.500	26.730	27.210	20.733	13,805,800
2013-09-30	27.740	28.390	27.700	28.100	21.412	8,034,800
2013-09-27	28.390	28.810	27.830	27.980	21.320	8,100,700
2013-09-26	28.360	28.690	27.780	28.170	21.465	6,432,700
2013-09-25	28.160	28.830	27.950	28.310	21.572	8,089,000
2013-09-24	27.700	28.290	27.390	28.000	21.335	8,518,800
2013-09-23	28.130	28.750	27.790	27.880	21.244	8,632,000
2013-09-20	29.520	29.520	28.070	28.070	21.389	17,722,800
2013-09-19	30.920	30.970	29.330	29.780	22.692	10,494,600
2013-09-18	28.390	31.120	28.120	30.870	23.522	14,837,700
2013-09-17	28.290	28.520	27.980	28.520	21.732	6,111,900
2013-09-16	28.200	28.760	27.980	28.130	21.434	9,132,100
2013-09-13	28.150	28.680	27.730	28.200	21.488	10,398,900
2013-09-12	28.700	28.860	28.200	28.230	21.511	10,800,600
2013-09-11	29.230	29.630	29.030	29.460	22.448	7,355,300

← NewerPage 55 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.