NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	58.080	59.000	57.680	58.090	41.399	7,503,900
2011-07-15	56.920	57.630	56.770	57.380	40.893	5,183,300
2011-07-14	57.320	57.320	56.420	56.750	40.444	5,473,700
2011-07-13	55.930	57.490	55.660	56.770	40.458	8,484,600
2011-07-12	54.220	55.920	54.150	55.320	39.425	7,191,300
2011-07-11	54.240	55.160	54.060	54.250	38.662	4,344,800
2011-07-08	55.110	55.600	54.400	54.760	39.026	4,143,600
2011-07-07	54.570	55.590	54.570	54.970	39.175	6,651,600
2011-07-06	54.780	55.000	53.680	54.550	38.876	6,132,800
2011-07-05	54.310	54.860	54.020	54.370	38.748	5,187,000
2011-07-01	53.730	53.780	52.750	53.740	38.299	4,597,400
2011-06-30	53.630	54.110	53.350	53.970	38.463	4,097,800
2011-06-29	53.000	54.100	52.960	53.520	38.142	6,258,900
2011-06-28	52.470	52.890	52.030	52.760	37.600	4,177,600
2011-06-27	51.900	52.800	51.700	52.320	37.287	3,888,300
2011-06-24	54.150	54.190	52.230	52.270	37.251	8,958,000
2011-06-23	53.050	54.040	52.730	53.980	38.470	5,654,800
2011-06-22	53.310	54.640	53.220	54.090	38.548	7,211,700
2011-06-21	52.060	53.450	52.050	53.300	37.985	5,319,500
2011-06-20	51.420	52.250	51.410	51.820	36.930	4,053,400
2011-06-17	51.810	52.120	51.100	51.590	36.766	7,434,200
2011-06-16	52.450	52.780	51.180	51.690	36.838	6,325,400
2011-06-15	51.810	53.480	51.660	52.310	37.280	7,162,600
2011-06-14	52.230	52.700	51.950	52.310	37.280	5,547,000
2011-06-13	52.340	52.610	51.520	51.900	36.845	4,455,900
2011-06-10	52.500	52.690	51.730	52.100	36.987	5,474,000
2011-06-09	52.520	53.240	52.100	52.920	37.569	4,888,400
2011-06-08	52.540	52.780	51.690	52.340	37.157	6,779,100
2011-06-07	53.630	53.920	52.870	52.940	37.583	6,178,400
2011-06-06	54.690	54.860	53.020	53.440	37.938	10,883,500
2011-06-03	55.000	55.480	54.610	54.750	38.868	5,436,500
2011-06-02	55.600	56.030	54.000	55.140	39.145	5,844,400
2011-06-01	56.000	56.700	55.590	55.670	39.521	7,174,400
2011-05-31	56.610	56.860	55.560	56.570	40.160	7,166,400
2011-05-27	56.120	56.880	56.120	56.390	40.032	4,288,500
2011-05-26	55.590	56.080	55.040	55.830	39.635	4,294,600
2011-05-25	55.420	56.250	55.160	55.610	39.479	5,317,300
2011-05-24	54.500	55.650	54.400	55.210	39.195	5,827,800
2011-05-23	54.320	55.430	54.050	54.270	38.527	6,862,800
2011-05-20	54.090	54.810	52.880	54.080	38.392	5,753,800
2011-05-19	53.590	54.370	53.530	54.060	38.378	3,447,400
2011-05-18	53.890	54.260	53.420	53.800	38.194	4,312,900
2011-05-17	52.700	53.850	52.550	53.530	38.002	5,563,900
2011-05-16	52.520	54.270	52.310	52.940	37.583	7,110,800
2011-05-13	53.340	54.160	52.160	52.780	37.470	5,802,200
2011-05-12	53.270	53.930	52.640	53.260	37.810	6,349,700
2011-05-11	54.440	54.650	52.900	53.410	37.917	6,848,800
2011-05-10	54.890	54.890	54.130	54.650	38.797	4,114,400
2011-05-09	54.160	54.920	54.140	54.680	38.818	4,755,700
2011-05-06	55.370	55.820	53.720	53.720	38.137	8,570,700
2011-05-05	56.000	56.850	54.150	54.690	38.825	8,628,900
2011-05-04	56.140	56.870	55.220	56.430	40.061	7,915,000
2011-05-03	57.410	57.930	55.730	56.220	39.912	8,232,900
2011-05-02	57.540	58.480	57.090	57.570	40.870	7,426,300
2011-04-29	58.710	59.400	58.090	58.610	41.608	9,238,800
2011-04-28	58.970	59.610	58.360	58.790	41.736	5,829,000
2011-04-27	58.040	59.170	57.170	58.950	41.850	6,611,700
2011-04-26	57.730	57.890	56.950	57.850	41.069	5,700,000
2011-04-25	59.480	59.610	57.760	57.790	41.026	5,008,300
2011-04-21	59.430	60.450	58.930	59.230	42.048	6,264,500

← NewerPage 65 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.