NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	64.850	65.260	63.890	64.440	46.139	4,109,800
2011-10-10	64.100	65.340	63.660	65.270	46.733	3,755,100
2011-10-07	64.510	64.620	62.060	63.090	45.172	4,935,000
2011-10-06	63.080	64.120	62.150	64.060	45.867	5,780,600
2011-10-05	61.050	63.230	60.470	63.010	45.115	7,450,700
2011-10-04	62.280	62.710	58.950	61.280	43.876	10,505,700
2011-10-03	64.390	65.590	63.240	63.270	45.301	7,313,700
2011-09-30	61.560	65.550	61.500	62.950	45.072	8,535,500
2011-09-29	62.270	62.950	61.110	62.520	44.764	5,997,000
2011-09-28	63.480	64.620	61.450	61.530	44.055	6,453,100
2011-09-27	66.450	66.540	63.010	63.450	45.430	8,549,600
2011-09-26	61.970	64.590	61.530	64.390	46.103	7,917,800
2011-09-23	63.110	63.490	61.100	62.860	45.008	11,923,700
2011-09-22	64.360	65.800	63.640	65.240	46.712	10,166,300
2011-09-21	68.900	70.230	67.590	67.680	48.459	8,669,300
2011-09-20	66.230	71.250	66.100	69.900	50.048	15,162,700
2011-09-19	66.160	67.370	66.000	66.270	47.449	7,749,200
2011-09-16	64.460	65.780	64.250	65.720	47.055	7,531,500
2011-09-15	63.220	64.310	62.320	64.290	46.031	6,348,800
2011-09-14	64.140	64.490	63.250	64.170	45.946	7,624,500
2011-09-13	63.830	64.820	62.360	64.270	46.017	8,357,100
2011-09-12	64.550	64.740	62.230	64.070	45.874	8,063,100
2011-09-09	65.280	66.610	64.670	65.260	46.726	8,227,300
2011-09-08	65.720	66.390	65.120	65.660	47.012	9,297,800
2011-09-07	63.360	63.830	61.710	63.810	45.688	10,033,300
2011-09-06	64.600	65.770	63.810	64.510	46.189	10,378,400
2011-09-02	63.630	64.640	63.220	64.470	45.946	10,163,500
2011-09-01	62.450	63.170	61.760	62.470	44.520	6,029,700
2011-08-31	63.190	63.650	61.960	62.620	44.627	9,886,600
2011-08-30	62.580	63.460	62.020	63.130	44.991	7,469,000
2011-08-29	62.570	62.600	61.020	62.150	44.292	4,952,200
2011-08-26	60.700	62.170	59.460	62.170	44.306	5,934,600
2011-08-25	58.920	61.100	57.900	60.830	43.351	7,779,000
2011-08-24	61.260	61.470	58.810	60.260	42.945	11,700,700
2011-08-23	61.610	62.360	60.300	61.250	43.651	10,680,400
2011-08-22	61.000	63.550	60.870	62.860	44.798	10,455,300
2011-08-19	59.430	60.810	59.430	60.080	42.817	9,001,600
2011-08-18	59.510	59.950	58.050	58.420	41.634	8,280,400
2011-08-17	58.980	59.870	58.720	59.060	42.090	4,389,500
2011-08-16	58.860	59.950	58.320	58.720	41.848	6,993,100
2011-08-15	57.580	59.130	56.500	59.020	42.061	7,209,300
2011-08-12	57.160	57.760	56.610	57.440	40.935	8,706,000
2011-08-11	55.800	58.530	55.340	58.300	41.548	12,421,800
2011-08-10	56.270	57.000	54.880	55.810	39.774	15,745,400
2011-08-09	55.000	55.440	52.920	55.400	39.482	15,342,700
2011-08-08	55.990	57.360	54.060	54.130	38.577	16,853,200
2011-08-05	54.770	56.520	53.380	54.410	38.776	12,902,000
2011-08-04	57.180	57.690	54.200	54.440	38.797	13,339,800
2011-08-03	56.350	58.050	56.350	57.120	40.707	9,131,600
2011-08-02	55.610	56.850	55.200	56.130	40.002	7,399,300
2011-08-01	55.620	56.140	55.000	55.330	39.432	6,529,400
2011-07-29	56.370	57.430	55.370	55.610	39.631	10,222,000
2011-07-28	58.370	59.020	57.120	57.730	41.142	6,053,900
2011-07-27	58.780	59.090	57.140	57.320	40.850	7,817,900
2011-07-26	58.490	59.090	58.050	58.380	41.605	4,511,100
2011-07-25	59.130	59.570	58.230	58.410	41.627	5,580,100
2011-07-22	58.730	58.930	58.170	58.660	41.805	4,155,200
2011-07-21	58.310	58.650	57.750	58.510	41.698	5,244,000
2011-07-20	57.390	58.230	56.760	58.020	41.349	4,749,300
2011-07-19	58.260	58.340	57.240	57.750	41.156	5,554,900

← NewerPage 64 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.