NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	29.900	29.960	29.150	29.200	22.250	9,572,700
2013-09-09	30.490	30.750	30.070	30.380	23.149	6,395,900
2013-09-06	30.790	31.180	30.340	30.430	23.187	7,376,400
2013-09-05	31.460	31.530	30.200	30.300	23.088	10,800,900
2013-09-04	31.170	31.700	30.850	31.620	24.094	7,005,300
2013-09-03	32.000	32.180	31.270	31.470	23.979	7,680,500
2013-08-30	31.380	32.140	31.270	31.770	24.018	7,643,400
2013-08-29	31.130	32.120	30.720	31.830	24.063	9,469,700
2013-08-28	32.370	32.960	31.230	31.340	23.692	9,748,100
2013-08-27	34.080	34.270	32.020	32.110	24.275	10,083,100
2013-08-26	33.190	33.840	32.770	33.290	25.167	7,491,500
2013-08-23	32.140	33.630	32.070	33.000	24.947	7,098,100
2013-08-22	32.310	32.950	32.010	32.170	24.320	6,518,400
2013-08-21	32.580	32.770	31.820	31.840	24.070	6,597,900
2013-08-20	32.050	33.120	31.940	32.810	24.804	7,176,100
2013-08-19	32.370	32.770	31.910	32.080	24.252	6,790,300
2013-08-16	33.350	33.900	32.140	32.380	24.479	13,106,500
2013-08-15	31.590	33.380	31.450	33.220	25.114	13,749,600
2013-08-14	30.320	32.100	30.220	31.940	24.146	12,370,000
2013-08-13	30.760	30.760	29.860	30.080	22.740	7,900,400
2013-08-12	30.390	31.240	30.300	30.900	23.360	11,570,000
2013-08-09	28.730	29.780	28.210	29.510	22.309	10,213,500
2013-08-08	26.800	29.030	26.710	28.780	21.757	13,608,600
2013-08-07	26.610	27.040	26.430	26.480	20.018	8,278,700
2013-08-06	28.100	28.150	26.610	26.630	20.132	13,002,500
2013-08-05	28.790	29.160	28.370	28.480	21.530	6,594,900
2013-08-02	29.600	30.170	28.710	28.790	21.765	9,403,600
2013-08-01	30.240	30.350	29.500	29.590	22.369	8,153,400
2013-07-31	30.030	30.580	29.440	30.000	22.679	9,465,100
2013-07-30	29.890	30.340	29.610	30.150	22.793	7,056,400
2013-07-29	30.380	30.500	29.600	30.110	22.763	9,565,100
2013-07-26	29.430	30.440	28.500	30.380	22.967	10,739,900
2013-07-25	29.370	30.720	29.260	29.930	22.627	8,694,700
2013-07-24	31.040	31.050	29.090	29.610	22.385	9,222,400
2013-07-23	30.340	31.410	29.950	31.140	23.541	8,952,400
2013-07-22	29.850	30.680	29.750	30.350	22.944	9,264,600
2013-07-19	28.440	28.950	28.200	28.690	21.689	8,712,200
2013-07-18	28.310	28.450	27.760	28.060	21.213	5,414,900
2013-07-17	28.640	29.000	28.000	28.030	21.190	8,000,800
2013-07-16	27.780	28.740	27.730	28.450	21.508	9,430,000
2013-07-15	27.550	27.690	27.160	27.570	20.842	5,790,000
2013-07-12	27.940	27.940	27.130	27.430	20.737	7,776,300
2013-07-11	27.670	28.300	27.400	28.120	21.258	12,726,700
2013-07-10	27.090	27.190	26.470	26.610	20.117	11,386,200
2013-07-09	27.220	27.500	26.580	27.070	20.464	12,729,200
2013-07-08	28.170	28.260	27.000	27.020	20.427	10,252,300
2013-07-05	28.110	28.120	26.970	27.780	21.001	10,035,900
2013-07-03	29.400	29.810	28.830	29.020	21.939	6,099,300
2013-07-02	29.900	30.120	28.860	29.170	22.052	10,360,500
2013-07-01	30.310	30.690	29.160	30.180	22.815	12,430,700
2013-06-28	27.580	30.250	27.440	29.950	22.642	21,341,900
2013-06-27	27.610	28.230	27.320	27.710	20.948	12,906,200
2013-06-26	27.950	28.080	27.070	27.220	20.578	14,951,800
2013-06-25	29.180	29.450	28.410	28.930	21.871	9,037,700
2013-06-24	29.450	29.630	28.290	29.020	21.939	10,225,900
2013-06-21	30.000	30.370	28.850	30.050	22.717	14,879,100
2013-06-20	30.740	30.830	29.400	29.750	22.490	16,749,000
2013-06-19	32.620	33.230	31.820	31.900	24.116	6,878,300
2013-06-18	33.230	33.270	31.970	32.590	24.637	6,809,100
2013-06-17	33.240	33.630	33.150	33.440	25.280	4,215,100

← NewerPage 56 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.