NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	55.600	55.810	55.030	55.260	40.586	6,804,200
2012-09-21	57.930	57.930	56.220	56.310	41.357	14,268,700
2012-09-20	56.400	56.790	56.010	56.620	41.585	7,821,100
2012-09-19	57.100	57.350	56.530	56.850	41.753	5,921,900
2012-09-18	56.610	57.150	56.130	56.770	41.695	7,249,100
2012-09-17	57.050	57.670	56.240	56.960	41.834	7,270,500
2012-09-14	56.370	57.650	56.320	57.200	42.011	12,656,400
2012-09-13	52.420	55.850	51.950	55.450	40.725	12,625,900
2012-09-12	52.350	52.760	51.050	52.560	38.603	5,975,300
2012-09-11	51.660	52.580	51.660	52.000	38.191	5,498,900
2012-09-10	51.470	52.000	51.100	51.360	37.721	4,493,000
2012-09-07	52.070	52.500	51.520	51.690	37.964	6,099,400
2012-09-06	50.180	50.900	49.680	50.900	37.384	6,194,200
2012-09-05	49.610	49.860	49.080	49.620	36.443	3,781,400
2012-09-04	50.560	50.590	49.360	49.470	36.333	5,474,400
2012-08-31	48.800	50.750	48.720	50.680	36.965	7,457,500
2012-08-30	48.540	48.830	48.320	48.550	35.411	3,358,400
2012-08-29	48.840	49.070	48.330	48.470	35.353	4,726,100
2012-08-28	49.080	49.340	48.730	48.840	35.623	3,110,000
2012-08-27	49.460	49.680	49.010	49.040	35.769	4,199,800
2012-08-24	48.940	49.450	48.650	49.230	35.907	2,922,200
2012-08-23	49.750	49.980	48.870	49.040	35.769	6,176,800
2012-08-22	48.240	49.360	47.800	49.300	35.958	4,673,700
2012-08-21	48.610	49.290	47.940	48.250	35.192	4,765,600
2012-08-20	47.250	48.030	47.010	47.930	34.959	3,929,900
2012-08-17	47.670	47.990	47.090	47.160	34.397	4,131,900
2012-08-16	46.780	47.810	46.550	47.590	34.711	3,539,000
2012-08-15	46.230	46.660	45.820	46.630	34.011	3,545,000
2012-08-14	46.690	47.130	46.220	46.340	33.799	3,018,000
2012-08-13	47.570	47.700	46.700	46.920	34.222	3,324,400
2012-08-10	47.260	47.780	47.000	47.480	34.631	6,272,100
2012-08-09	46.980	47.630	46.610	47.200	34.427	3,018,800
2012-08-08	46.540	47.310	46.490	46.920	34.222	5,831,100
2012-08-07	46.310	46.780	46.120	46.630	34.011	4,158,300
2012-08-06	44.850	46.920	44.840	46.120	33.639	5,192,800
2012-08-03	44.100	44.920	43.800	44.670	32.581	5,556,800
2012-08-02	44.240	44.650	43.620	43.620	31.815	4,869,800
2012-08-01	44.400	45.430	43.880	44.410	32.392	6,832,100
2012-07-31	45.300	45.700	44.440	44.470	32.435	4,638,300
2012-07-30	44.290	45.740	44.020	45.260	33.012	6,119,800
2012-07-27	44.320	44.560	42.950	44.530	32.479	13,160,300
2012-07-26	45.920	46.250	45.300	46.090	33.617	5,557,700
2012-07-25	45.170	46.460	44.790	45.800	33.406	5,842,100
2012-07-24	44.610	44.830	44.100	44.330	32.333	4,511,300
2012-07-23	44.830	45.060	44.310	44.500	32.457	3,640,000
2012-07-20	44.980	45.520	44.800	45.150	32.931	4,052,800
2012-07-19	44.890	45.450	44.520	45.150	32.931	4,999,500
2012-07-18	44.810	45.000	44.370	44.660	32.574	4,069,500
2012-07-17	45.410	45.500	44.430	45.070	32.873	4,185,500
2012-07-16	46.120	46.230	45.370	45.500	33.187	3,356,300
2012-07-13	45.670	46.350	45.550	46.160	33.668	3,564,300
2012-07-12	45.450	45.840	44.750	45.460	33.158	5,831,000
2012-07-11	46.250	46.270	45.650	45.980	33.537	6,325,300
2012-07-10	47.980	48.340	46.310	46.420	33.858	4,714,000
2012-07-09	47.800	48.090	47.390	47.720	34.806	4,349,300
2012-07-06	48.390	48.660	47.560	47.910	34.945	3,458,400
2012-07-05	49.410	49.670	48.830	49.040	35.769	3,265,000
2012-07-03	49.230	49.840	48.890	49.730	36.272	3,261,100
2012-07-02	48.290	48.880	47.930	48.490	35.368	4,469,300
2012-06-29	48.650	48.650	47.640	48.510	35.382	5,682,500

← NewerPage 60 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.