NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	47.230	47.950	46.410	47.120	34.368	6,200,300
2012-06-27	48.100	48.230	47.270	48.150	35.120	3,682,600
2012-06-26	48.300	48.800	47.360	47.940	34.966	5,107,400
2012-06-25	47.930	49.200	47.650	48.790	35.586	5,573,400
2012-06-22	47.820	48.490	47.260	47.960	34.981	4,057,900
2012-06-21	49.140	49.380	47.790	47.800	34.864	6,609,500
2012-06-20	50.200	51.170	49.400	50.360	36.731	6,450,400
2012-06-19	50.990	51.040	50.110	50.700	36.979	4,758,800
2012-06-18	50.060	50.970	49.530	50.850	37.089	5,223,500
2012-06-15	51.220	51.380	49.970	50.280	36.673	10,072,800
2012-06-14	50.910	51.020	50.060	50.690	36.972	6,708,700
2012-06-13	50.810	51.300	50.280	50.720	36.994	6,130,500
2012-06-12	49.980	50.700	49.690	50.520	36.848	5,437,400
2012-06-11	50.400	50.730	49.220	49.480	36.090	5,097,600
2012-06-08	49.770	50.530	49.130	50.280	36.673	4,696,500
2012-06-07	51.880	52.210	49.830	50.690	36.717	7,845,500
2012-06-06	52.280	52.330	50.760	51.700	37.448	8,462,300
2012-06-05	51.730	51.930	51.250	51.350	37.195	7,253,800
2012-06-04	50.650	51.590	49.550	51.550	37.340	8,056,900
2012-06-01	49.240	51.150	48.230	50.300	36.434	13,108,600
2012-05-31	47.940	48.370	46.600	47.160	34.160	7,268,700
2012-05-30	47.440	48.740	47.090	47.840	34.653	7,980,400
2012-05-29	49.520	49.650	47.600	48.180	34.899	7,537,600
2012-05-25	48.770	49.340	48.220	48.820	35.362	5,337,600
2012-05-24	48.820	49.840	47.700	48.630	35.225	9,170,900
2012-05-23	46.880	48.700	45.960	48.570	35.181	8,840,400
2012-05-22	47.500	48.660	46.860	47.190	34.182	7,250,500
2012-05-21	45.960	47.500	45.750	47.370	34.312	7,566,600
2012-05-18	45.970	47.000	45.460	45.580	33.016	8,050,700
2012-05-17	44.190	46.190	43.900	45.260	32.784	8,353,000
2012-05-16	43.370	44.830	43.230	43.510	31.516	8,006,800
2012-05-15	44.620	45.190	43.340	43.390	31.429	6,589,700
2012-05-14	44.660	45.730	44.060	44.670	32.356	6,209,300
2012-05-11	45.790	46.300	45.270	45.360	32.856	4,868,800
2012-05-10	47.050	47.220	46.070	46.200	33.465	5,594,100
2012-05-09	44.130	47.230	43.950	46.540	33.711	11,233,700
2012-05-08	45.390	45.720	44.220	44.760	32.422	9,233,700
2012-05-07	46.090	46.460	45.250	46.140	33.421	5,340,200
2012-05-04	45.680	46.670	45.450	46.160	33.436	7,774,300
2012-05-03	46.630	46.850	45.340	45.590	33.023	7,101,000
2012-05-02	47.720	47.830	46.600	47.100	34.117	4,669,100
2012-05-01	47.700	48.370	47.560	48.050	34.805	4,476,400
2012-04-30	47.670	47.890	47.010	47.650	34.515	5,859,800
2012-04-27	48.850	48.970	47.610	47.860	34.667	8,647,400
2012-04-26	47.530	48.100	46.900	47.730	34.573	6,615,200
2012-04-25	46.810	47.640	46.320	47.470	34.385	7,026,100
2012-04-24	46.500	46.780	46.090	46.370	33.588	4,152,700
2012-04-23	46.780	46.780	45.220	46.300	33.537	12,620,700
2012-04-20	47.850	48.350	47.220	47.250	34.225	5,669,300
2012-04-19	48.160	48.570	47.650	47.810	34.631	5,223,700
2012-04-18	48.070	48.400	47.510	47.890	34.689	5,609,200
2012-04-17	48.270	48.830	48.080	48.330	35.007	6,295,000
2012-04-16	48.660	48.930	48.010	48.170	34.892	6,489,500
2012-04-13	49.480	49.900	48.680	48.680	35.261	6,706,400
2012-04-12	48.020	49.600	47.890	49.550	35.891	7,726,600
2012-04-11	49.100	49.170	47.800	48.000	34.768	7,874,900
2012-04-10	47.910	49.550	47.870	48.970	35.471	10,937,500
2012-04-09	48.000	48.580	47.800	48.000	34.768	6,859,200
2012-04-05	48.620	48.980	47.470	47.730	34.573	8,900,000
2012-04-04	49.510	49.510	47.590	48.530	35.152	13,609,100

← NewerPage 61 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.