NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	62.460	62.630	61.390	61.970	44.606	4,218,400
2012-01-05	61.480	62.450	61.200	62.100	44.699	5,545,100
2012-01-04	61.780	62.610	61.400	61.890	44.548	4,248,400
2012-01-03	61.410	62.320	61.220	62.080	44.685	7,418,700
2011-12-30	60.730	61.090	59.690	60.010	43.195	3,315,600
2011-12-29	58.360	60.510	58.250	60.360	43.447	5,366,000
2011-12-28	61.120	61.410	59.090	59.420	42.770	5,789,000
2011-12-27	61.620	62.090	61.210	61.370	44.174	1,999,500
2011-12-23	61.330	61.900	60.850	61.880	44.541	2,985,200
2011-12-22	62.460	62.600	60.760	61.010	43.915	6,230,600
2011-12-21	62.410	63.000	62.050	62.880	45.261	4,734,600
2011-12-20	62.210	62.960	61.780	62.610	45.066	5,239,700
2011-12-19	62.130	62.670	60.880	61.050	43.943	6,390,000
2011-12-16	62.440	63.200	61.850	62.180	44.757	8,353,800
2011-12-15	62.180	62.400	61.040	61.760	44.455	6,743,200
2011-12-14	61.490	62.850	60.840	61.620	44.354	9,997,200
2011-12-13	64.940	65.950	62.870	63.150	45.455	6,313,800
2011-12-12	65.240	65.520	64.470	65.270	46.981	6,738,000
2011-12-09	66.110	67.210	66.030	66.940	48.183	3,682,200
2011-12-08	66.910	67.420	65.660	66.060	47.550	5,731,000
2011-12-07	67.040	67.970	66.820	67.710	48.737	4,873,200
2011-12-06	65.540	67.780	65.040	67.150	48.334	6,040,200
2011-12-05	66.600	67.950	65.850	66.340	47.499	6,388,400
2011-12-02	69.160	69.160	66.920	67.030	47.993	5,812,700
2011-12-01	68.820	69.400	67.990	68.810	49.268	5,524,700
2011-11-30	67.230	69.000	66.780	68.880	49.318	7,430,200
2011-11-29	65.510	66.450	65.070	65.290	46.747	4,483,400
2011-11-28	65.160	65.860	64.740	65.240	46.712	4,604,900
2011-11-25	64.280	64.900	63.630	63.770	45.659	2,484,700
2011-11-23	65.200	65.400	63.900	64.210	45.974	3,986,900
2011-11-22	65.970	66.810	65.370	65.790	47.105	4,695,900
2011-11-21	64.710	65.640	64.120	65.290	46.747	5,980,800
2011-11-18	66.530	66.630	64.960	65.460	46.869	3,974,700
2011-11-17	67.180	67.720	65.830	66.240	47.428	5,742,500
2011-11-16	69.100	69.110	67.800	67.990	48.681	4,592,200
2011-11-15	69.270	70.240	68.680	69.640	49.862	3,366,600
2011-11-14	70.360	70.960	68.880	69.480	49.747	3,419,700
2011-11-11	69.490	71.090	69.470	70.490	50.471	4,320,600
2011-11-10	69.790	69.820	67.930	68.830	49.282	5,117,300
2011-11-09	71.030	72.420	69.240	69.280	49.604	8,700,800
2011-11-08	71.900	72.350	70.910	71.610	51.273	7,450,300
2011-11-07	69.860	72.290	69.690	72.130	51.645	9,089,500
2011-11-04	68.710	69.450	68.250	69.380	49.676	5,985,700
2011-11-03	67.560	69.540	67.100	69.330	49.640	11,412,500
2011-11-02	66.510	68.020	65.630	66.620	47.700	8,788,000
2011-11-01	64.810	67.040	63.090	65.630	46.991	8,750,400
2011-10-31	66.970	67.870	66.290	66.830	47.850	8,035,700
2011-10-28	63.980	68.740	63.730	68.490	49.039	9,500,300
2011-10-27	66.320	66.950	64.680	66.060	47.299	8,629,600
2011-10-26	65.670	66.600	64.770	65.790	47.105	8,982,500
2011-10-25	63.480	65.740	62.560	64.840	46.425	8,665,200
2011-10-24	63.270	64.070	62.860	63.820	45.695	5,471,600
2011-10-21	62.740	63.370	62.080	62.630	44.843	6,308,300
2011-10-20	61.350	62.690	60.780	61.640	44.134	7,924,900
2011-10-19	65.330	65.490	61.850	62.320	44.621	7,377,300
2011-10-18	65.490	65.880	63.600	65.500	46.898	7,289,000
2011-10-17	66.750	67.390	65.950	66.200	47.399	5,442,300
2011-10-14	64.200	66.880	64.030	66.860	47.872	6,443,000
2011-10-13	63.730	64.280	62.680	63.750	45.645	4,834,400
2011-10-12	64.850	65.070	63.230	64.070	45.874	5,503,400

← NewerPage 63 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.