NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	33.810	33.890	33.010	33.190	25.091	4,417,400
2013-06-13	33.050	33.700	32.710	33.660	25.446	5,896,800
2013-06-12	32.940	33.540	32.650	33.330	25.197	6,374,800
2013-06-11	33.330	33.730	32.760	32.810	24.804	6,223,000
2013-06-10	33.670	34.150	33.430	33.900	25.628	5,114,900
2013-06-07	34.410	34.420	33.700	34.110	25.522	6,447,800
2013-06-06	34.460	35.340	34.380	34.950	26.150	7,140,200
2013-06-05	34.560	35.140	34.160	34.600	25.889	6,812,300
2013-06-04	34.470	34.630	33.580	34.450	25.776	6,600,500
2013-06-03	34.400	35.440	34.300	34.880	26.098	8,026,900
2013-05-31	34.130	34.290	33.670	34.280	25.649	9,006,700
2013-05-30	33.690	34.480	33.630	34.340	25.694	9,522,000
2013-05-29	32.220	33.130	32.120	33.100	24.766	7,391,200
2013-05-28	32.010	32.650	31.520	32.050	23.981	6,157,100
2013-05-24	32.150	32.590	31.650	31.970	23.921	6,072,700
2013-05-23	32.420	32.740	31.800	32.220	24.108	6,920,900
2013-05-22	32.430	33.120	31.510	31.960	23.913	9,599,200
2013-05-21	31.590	32.220	31.390	31.940	23.898	8,498,600
2013-05-20	30.660	32.390	30.420	32.280	24.153	11,313,000
2013-05-17	31.270	31.320	30.300	30.630	22.918	12,107,700
2013-05-16	31.170	31.910	30.630	31.430	23.517	9,623,800
2013-05-15	32.210	32.280	31.450	31.570	23.621	9,295,900
2013-05-14	32.540	33.080	32.350	32.510	24.325	5,164,800
2013-05-13	32.940	32.940	32.310	32.620	24.407	4,807,800
2013-05-10	32.500	33.120	32.100	33.120	24.781	7,016,700
2013-05-09	33.430	34.250	32.940	33.160	24.811	7,043,100
2013-05-08	32.870	34.070	32.780	33.910	25.372	6,976,400
2013-05-07	32.690	32.740	32.080	32.450	24.280	8,649,200
2013-05-06	33.290	33.480	33.040	33.070	24.744	4,865,200
2013-05-03	32.780	33.430	32.700	33.000	24.691	6,972,900
2013-05-02	32.790	32.990	32.190	32.660	24.437	6,347,700
2013-05-01	32.150	32.970	31.760	32.590	24.385	10,649,200
2013-04-30	33.140	33.320	31.330	32.400	24.242	17,564,300
2013-04-29	33.840	34.270	33.640	33.970	25.417	5,832,700
2013-04-26	34.500	34.540	33.230	33.470	25.043	9,658,200
2013-04-25	34.880	35.130	34.230	34.330	25.687	11,158,100
2013-04-24	33.270	34.500	33.050	34.330	25.687	10,937,500
2013-04-23	33.120	33.160	31.770	32.430	24.265	10,156,600
2013-04-22	33.430	33.920	32.800	33.400	24.991	9,701,500
2013-04-19	33.400	33.570	32.300	32.980	24.676	9,134,700
2013-04-18	32.610	33.110	32.200	32.770	24.519	11,663,400
2013-04-17	33.660	33.820	32.130	32.360	24.213	15,992,800
2013-04-16	34.690	34.840	33.530	33.780	25.275	13,910,200
2013-04-15	34.360	34.740	33.510	33.920	25.380	22,564,900
2013-04-12	38.110	38.210	36.350	36.370	27.213	14,376,900
2013-04-11	39.070	39.320	38.590	38.650	28.919	6,476,300
2013-04-10	39.670	39.850	38.860	38.990	29.173	7,059,800
2013-04-09	39.130	40.640	39.020	40.030	29.951	8,586,900
2013-04-08	39.360	39.520	38.740	39.010	29.188	6,577,400
2013-04-05	39.760	40.320	39.150	39.370	29.458	8,500,500
2013-04-04	38.410	39.280	38.070	39.120	29.270	7,520,600
2013-04-03	39.690	40.010	38.320	38.470	28.784	11,822,400
2013-04-02	41.000	41.100	39.750	39.830	29.802	7,999,100
2013-04-01	42.000	42.000	41.220	41.390	30.969	4,399,700
2013-03-28	41.510	41.940	41.340	41.890	31.343	6,398,800
2013-03-27	41.130	41.860	40.930	41.740	31.231	5,638,800
2013-03-26	40.970	41.130	40.530	41.080	30.737	5,625,900
2013-03-25	41.560	41.620	41.060	41.090	30.744	5,565,100
2013-03-22	41.220	41.650	41.140	41.610	31.134	4,541,000
2013-03-21	40.630	41.840	40.600	41.450	31.014	8,801,600

← NewerPage 57 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.