NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	40.340	40.640	40.110	40.380	30.213	4,253,300
2013-03-19	39.850	40.720	39.800	40.370	30.206	6,912,800
2013-03-18	40.130	40.700	39.990	40.030	29.951	5,614,200
2013-03-15	39.540	39.840	39.410	39.680	29.689	9,668,800
2013-03-14	38.920	39.650	38.850	39.590	29.622	6,235,500
2013-03-13	39.770	39.800	38.880	38.990	29.173	7,470,500
2013-03-12	39.340	40.200	39.340	39.660	29.675	6,667,400
2013-03-11	39.230	39.430	38.770	38.890	29.098	5,498,600
2013-03-08	39.760	40.080	39.200	39.250	29.050	10,081,300
2013-03-07	40.150	40.880	39.880	39.930	29.553	7,757,700
2013-03-06	38.580	40.040	38.500	40.010	29.612	9,569,600
2013-03-05	39.290	39.350	38.550	38.600	28.569	8,589,700
2013-03-04	39.640	39.740	38.600	39.000	28.865	9,782,800
2013-03-01	40.370	40.590	39.560	39.620	29.324	9,494,800
2013-02-28	40.640	40.840	40.130	40.290	29.819	10,834,000
2013-02-27	41.220	41.250	40.580	40.620	30.064	8,863,800
2013-02-26	41.150	41.720	40.830	41.440	30.671	9,945,400
2013-02-25	41.190	41.600	40.800	40.960	30.315	8,504,300
2013-02-22	41.560	41.760	40.730	40.820	30.212	10,384,700
2013-02-21	40.690	41.480	40.510	40.550	30.012	10,184,000
2013-02-20	42.540	42.540	40.440	40.560	30.019	14,308,300
2013-02-19	43.080	43.390	42.790	42.900	31.751	8,078,800
2013-02-15	43.680	43.800	42.790	43.270	32.025	13,871,700
2013-02-14	44.940	45.090	44.380	44.550	32.972	7,641,300
2013-02-13	45.260	45.480	44.820	44.850	33.194	5,481,500
2013-02-12	44.400	45.300	44.380	45.280	33.513	6,451,100
2013-02-11	44.570	44.670	44.150	44.490	32.928	4,172,000
2013-02-08	45.180	45.270	44.770	44.930	33.254	4,763,200
2013-02-07	44.790	45.820	44.510	45.250	33.490	5,097,500
2013-02-06	44.220	45.170	44.200	45.040	33.335	4,981,000
2013-02-05	44.340	44.470	44.010	44.330	32.810	4,107,800
2013-02-04	43.590	44.560	43.430	44.100	32.639	5,975,500
2013-02-01	43.610	43.720	43.010	43.710	32.351	6,312,700
2013-01-31	42.970	43.310	42.850	42.960	31.796	9,403,300
2013-01-30	43.860	44.330	43.100	43.120	31.914	8,940,800
2013-01-29	43.010	43.650	42.990	43.390	32.114	7,142,200
2013-01-28	43.490	43.510	42.550	42.820	31.692	6,510,500
2013-01-25	43.960	44.190	42.960	43.360	32.092	7,200,500
2013-01-24	44.670	44.840	43.890	44.010	32.573	5,554,200
2013-01-23	45.620	45.790	44.700	44.760	33.128	5,962,300
2013-01-22	44.960	45.710	44.560	45.580	33.735	7,030,700
2013-01-18	44.560	45.220	44.460	44.890	33.224	6,738,100
2013-01-17	45.000	45.000	44.000	44.440	32.891	6,514,500
2013-01-16	45.020	45.180	44.580	44.750	33.120	5,166,100
2013-01-15	45.450	45.740	44.890	45.190	33.446	4,137,000
2013-01-14	45.860	45.890	45.140	45.300	33.527	3,366,500
2013-01-11	46.000	46.030	45.330	45.760	33.868	3,836,700
2013-01-10	45.350	46.130	45.350	45.950	34.009	5,371,300
2013-01-09	45.390	45.490	44.610	44.900	33.231	5,568,600
2013-01-08	45.000	45.930	44.660	45.560	33.720	6,373,500
2013-01-07	45.600	45.760	44.950	45.010	33.313	4,853,400
2013-01-04	45.300	46.050	45.090	45.940	34.001	5,834,100
2013-01-03	46.760	47.250	45.500	45.620	33.764	6,017,100
2013-01-02	47.340	47.590	46.750	46.900	34.712	7,254,500
2012-12-31	44.920	46.830	44.840	46.440	34.371	6,560,100
2012-12-28	45.350	45.800	45.000	45.030	33.328	5,169,400
2012-12-27	44.970	45.870	44.760	45.470	33.653	6,080,200
2012-12-26	44.400	45.300	44.380	45.080	33.365	4,841,900
2012-12-24	44.580	44.580	43.850	44.230	32.736	2,595,400
2012-12-21	44.000	45.050	43.910	44.580	32.995	10,630,000

← NewerPage 58 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.