NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	43.310	44.140	42.960	44.100	32.639	8,941,100
2012-12-19	44.200	44.420	43.690	43.750	32.380	5,181,600
2012-12-18	44.650	44.870	43.760	44.360	32.832	6,495,800
2012-12-17	44.240	44.760	44.070	44.660	33.054	3,888,900
2012-12-14	44.010	44.520	43.740	44.290	32.780	4,717,200
2012-12-13	44.580	44.860	43.510	44.170	32.691	7,910,300
2012-12-12	45.230	45.810	45.050	45.500	33.676	6,702,400
2012-12-11	45.080	45.570	45.000	45.230	33.476	5,880,600
2012-12-10	44.800	45.360	44.800	45.110	33.387	5,489,800
2012-12-07	44.550	44.740	44.070	44.420	32.876	4,693,400
2012-12-06	44.000	44.620	43.880	44.290	32.780	4,351,100
2012-12-05	45.140	45.140	43.850	43.960	32.536	9,197,100
2012-12-04	44.870	45.440	44.680	45.090	33.372	7,355,500
2012-12-03	47.130	47.130	45.640	45.680	33.550	7,060,200
2012-11-30	47.020	47.540	46.440	47.090	34.585	6,173,800
2012-11-29	47.470	47.740	46.750	47.050	34.556	3,979,800
2012-11-28	46.100	47.340	45.900	47.310	34.747	5,994,800
2012-11-27	47.290	47.330	46.810	47.000	34.519	5,556,500
2012-11-26	47.250	47.370	46.710	47.370	34.791	4,957,300
2012-11-23	47.340	47.800	46.870	47.690	35.026	2,431,100
2012-11-21	46.500	47.320	46.230	47.080	34.578	3,884,700
2012-11-20	46.610	46.750	46.200	46.620	34.240	5,066,300
2012-11-19	46.880	47.080	46.490	46.790	34.365	5,804,800
2012-11-16	45.480	46.230	45.000	46.120	33.873	7,602,500
2012-11-15	45.810	45.990	44.500	45.530	33.440	8,333,000
2012-11-14	47.380	47.510	45.690	45.790	33.630	7,164,400
2012-11-13	47.330	47.880	47.060	47.190	34.659	4,236,900
2012-11-12	48.150	48.320	47.610	47.710	35.041	3,057,600
2012-11-09	49.030	49.030	47.900	48.070	35.305	5,069,500
2012-11-08	48.560	49.580	48.230	48.810	35.849	5,731,200
2012-11-07	48.760	49.070	47.830	48.740	35.797	6,314,500
2012-11-06	48.610	48.920	48.220	48.500	35.621	7,029,900
2012-11-05	49.120	49.560	48.240	48.390	35.540	7,063,600
2012-11-02	52.040	52.130	48.720	48.740	35.797	12,215,700
2012-11-01	54.220	54.300	52.700	53.220	39.087	7,396,200
2012-10-31	53.730	54.960	53.300	54.580	40.086	4,999,900
2012-10-26	53.640	53.880	52.950	53.310	39.154	4,328,900
2012-10-25	53.080	53.790	53.080	53.560	39.337	5,038,000
2012-10-24	54.130	54.350	52.550	52.580	38.617	6,108,600
2012-10-23	54.620	54.820	53.800	53.830	39.535	3,977,600
2012-10-22	54.730	55.760	54.610	55.490	40.755	3,356,500
2012-10-19	54.860	55.310	53.960	54.900	40.321	5,358,900
2012-10-18	55.650	55.880	54.910	54.970	40.373	4,050,400
2012-10-17	55.780	56.380	55.060	56.060	41.173	3,666,500
2012-10-16	55.310	55.970	54.990	55.880	41.041	3,618,200
2012-10-15	54.620	55.030	53.940	54.600	40.101	4,065,100
2012-10-12	55.420	55.750	54.900	54.940	40.351	4,263,600
2012-10-11	55.100	55.830	54.830	55.350	40.652	3,504,500
2012-10-10	54.400	55.060	54.170	54.850	40.285	3,933,300
2012-10-09	55.810	56.280	54.490	54.500	40.028	4,271,000
2012-10-08	55.450	56.010	55.120	55.760	40.953	2,130,900
2012-10-05	56.240	56.630	55.490	55.850	41.019	2,983,600
2012-10-04	55.780	56.640	55.780	56.240	41.305	4,922,300
2012-10-03	55.810	55.950	55.210	55.470	40.740	2,763,500
2012-10-02	55.890	56.090	55.170	55.670	40.887	3,482,400
2012-10-01	56.700	56.850	55.600	55.700	40.909	5,560,400
2012-09-28	56.250	56.520	55.570	56.020	41.144	4,925,100
2012-09-27	55.740	56.670	55.200	56.540	41.526	5,804,300
2012-09-26	54.470	55.850	53.800	55.260	40.586	6,099,000
2012-09-25	55.950	56.560	55.040	55.060	40.439	6,491,900

← NewerPage 59 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.