NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	51.940	52.150	49.840	50.340	36.463	9,491,700
2012-04-02	51.560	52.410	51.210	52.110	37.745	5,477,900
2012-03-30	51.610	51.700	50.680	51.270	37.137	6,089,300
2012-03-29	51.300	51.340	50.470	51.340	37.188	9,081,700
2012-03-28	52.300	52.600	51.310	51.500	37.304	7,489,600
2012-03-27	53.600	53.600	52.450	52.490	38.021	9,123,700
2012-03-26	54.070	54.150	53.100	53.450	38.716	8,496,100
2012-03-23	52.640	53.910	52.330	53.320	38.622	7,213,600
2012-03-22	52.670	52.850	52.060	52.410	37.963	7,193,600
2012-03-21	53.800	54.120	53.150	53.170	38.513	7,848,500
2012-03-20	53.080	54.000	52.500	53.680	38.883	8,193,300
2012-03-19	53.780	54.350	53.500	53.530	38.774	4,868,800
2012-03-16	53.480	54.090	53.190	53.750	38.933	12,198,000
2012-03-15	54.400	54.980	53.690	53.840	38.999	9,902,600
2012-03-14	54.100	54.480	53.320	54.300	39.332	14,100,200
2012-03-13	55.400	55.750	54.690	54.860	39.737	9,769,400
2012-03-12	56.700	56.900	55.620	55.750	40.129	7,370,500
2012-03-09	56.700	57.840	56.110	56.880	40.942	5,463,700
2012-03-08	57.150	57.240	56.170	56.950	40.992	4,915,200
2012-03-07	57.110	57.280	56.150	56.680	40.798	6,565,600
2012-03-06	56.980	57.270	55.810	57.170	41.151	8,367,900
2012-03-05	58.940	59.030	57.710	57.900	41.676	6,068,000
2012-03-02	59.310	59.470	58.500	58.960	42.439	4,505,500
2012-03-01	59.590	60.650	59.400	59.670	42.950	6,618,900
2012-02-29	62.180	62.430	59.020	59.430	42.777	10,832,100
2012-02-28	61.330	62.150	61.110	62.000	44.627	4,832,300
2012-02-27	61.790	62.600	61.450	61.520	44.282	5,767,200
2012-02-24	63.350	64.200	61.570	62.510	44.994	7,321,400
2012-02-23	62.940	64.430	62.710	63.800	45.923	7,670,100
2012-02-22	61.580	63.290	61.010	62.780	45.189	7,221,800
2012-02-21	60.430	61.720	59.760	61.540	44.296	6,941,600
2012-02-17	60.780	60.940	59.200	59.450	42.792	4,004,500
2012-02-16	59.670	60.660	58.770	60.430	43.497	4,517,100
2012-02-15	59.140	60.390	58.970	59.600	42.900	5,421,500
2012-02-14	59.540	59.550	58.060	58.770	42.302	5,591,900
2012-02-13	59.960	59.990	58.880	59.410	42.763	3,307,700
2012-02-10	59.820	59.910	59.000	59.620	42.914	4,467,900
2012-02-09	61.070	61.390	60.470	60.640	43.648	3,848,700
2012-02-08	60.990	61.450	60.470	60.700	43.692	3,452,700
2012-02-07	60.850	61.560	60.010	60.860	43.807	4,805,400
2012-02-06	60.710	61.140	60.350	60.890	43.828	4,550,200
2012-02-03	61.910	62.000	60.670	61.010	43.915	7,863,800
2012-02-02	61.440	62.500	61.350	62.290	44.836	6,110,700
2012-02-01	61.680	61.990	60.710	61.120	43.994	6,307,100
2012-01-31	62.010	62.300	61.020	61.480	44.253	6,601,600
2012-01-30	61.020	61.790	60.380	61.220	44.066	5,747,600
2012-01-27	60.350	61.790	59.960	61.510	44.275	5,832,100
2012-01-26	61.280	61.590	60.120	60.450	43.512	7,635,300
2012-01-25	57.410	60.640	57.240	60.250	43.368	12,330,400
2012-01-24	58.650	58.820	57.250	57.480	41.374	8,289,400
2012-01-23	59.490	59.980	58.950	59.260	42.655	6,801,200
2012-01-20	59.720	60.150	58.930	59.270	42.662	8,319,500
2012-01-19	59.970	60.290	58.660	59.600	42.900	9,386,200
2012-01-18	60.240	60.770	59.880	60.350	43.440	8,127,400
2012-01-17	63.550	63.550	60.330	60.940	43.864	9,163,100
2012-01-13	63.680	63.920	62.560	63.390	45.628	4,206,900
2012-01-12	63.560	64.620	63.560	64.040	46.096	5,897,100
2012-01-11	62.770	63.400	62.150	63.340	45.592	5,040,400
2012-01-10	62.230	63.100	62.160	62.650	45.095	6,354,100
2012-01-09	62.300	62.340	61.020	61.480	44.253	3,825,700

← NewerPage 62 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.