NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	59.330	59.870	58.320	58.850	41.779	7,333,900
2011-04-19	57.870	58.690	57.730	58.630	41.623	6,914,200
2011-04-18	58.010	58.390	57.210	57.870	41.083	7,819,200
2011-04-15	57.790	58.300	57.310	57.750	40.998	7,179,400
2011-04-14	56.450	57.850	56.340	57.530	40.842	6,912,000
2011-04-13	57.650	57.730	56.160	56.320	39.983	5,913,500
2011-04-12	56.430	57.730	56.350	57.240	40.636	6,910,700
2011-04-11	57.640	58.650	56.540	56.950	40.430	7,780,400
2011-04-08	58.820	59.280	57.560	57.990	41.168	8,050,300
2011-04-07	57.070	58.730	56.580	58.290	41.381	13,159,200
2011-04-06	57.100	57.310	55.990	56.450	40.075	8,357,500
2011-04-05	54.480	57.080	54.200	56.980	40.451	10,468,300
2011-04-04	54.490	55.920	54.410	54.590	38.754	5,396,400
2011-04-01	54.430	54.780	53.720	54.370	38.598	5,227,700
2011-03-31	54.460	55.080	54.130	54.580	38.747	5,300,900
2011-03-30	53.870	54.390	53.330	54.120	38.421	5,848,600
2011-03-29	53.360	53.540	52.650	53.490	37.974	7,712,500
2011-03-28	53.580	54.090	52.980	53.270	37.817	5,254,700
2011-03-25	54.790	54.990	53.660	53.960	38.307	6,121,300
2011-03-24	54.850	55.600	54.090	54.520	38.705	9,189,200
2011-03-23	53.290	55.020	53.120	54.830	38.925	9,614,900
2011-03-22	51.580	53.570	51.370	53.170	37.746	9,104,900
2011-03-21	51.520	51.940	51.020	51.700	36.703	6,883,100
2011-03-18	51.270	51.910	50.760	50.890	36.128	9,396,400
2011-03-17	50.890	51.040	50.160	50.820	36.078	7,010,300
2011-03-16	52.280	52.300	50.050	50.390	35.773	10,137,400
2011-03-15	50.630	52.250	50.570	52.100	36.987	8,898,800
2011-03-14	52.420	52.790	51.670	52.330	37.150	5,916,200
2011-03-11	51.330	52.710	51.180	52.120	37.001	6,282,200
2011-03-10	51.830	52.340	51.290	51.490	36.447	8,470,200
2011-03-09	53.020	53.120	51.660	52.580	37.219	10,258,300
2011-03-08	53.180	53.400	52.110	53.000	37.516	10,470,400
2011-03-07	55.150	55.220	53.680	53.680	37.997	7,476,900
2011-03-04	53.710	55.050	53.710	54.270	38.415	8,284,000
2011-03-03	54.200	54.200	52.690	53.600	37.941	13,254,600
2011-03-02	55.980	56.340	54.330	54.730	38.741	9,317,100
2011-03-01	55.830	56.470	55.650	56.090	39.703	8,567,300
2011-02-28	54.520	55.290	54.140	55.270	39.123	6,338,800
2011-02-25	54.960	55.840	54.070	54.460	38.550	9,803,600
2011-02-24	59.080	59.150	54.470	54.760	38.762	19,107,400
2011-02-23	58.750	60.190	58.510	59.110	41.841	8,096,500
2011-02-22	59.320	59.800	58.120	58.160	41.169	6,974,500
2011-02-18	59.070	59.710	58.480	58.500	41.409	7,723,400
2011-02-17	58.320	59.100	57.950	58.960	41.735	4,240,600
2011-02-16	58.280	58.420	57.500	57.970	41.034	4,575,500
2011-02-15	57.840	58.440	57.760	58.040	41.084	4,948,100
2011-02-14	57.110	57.620	56.950	57.190	40.482	3,797,000
2011-02-11	57.090	57.760	56.470	56.880	40.263	4,953,300
2011-02-10	57.490	57.550	56.500	56.980	40.333	6,036,400
2011-02-09	58.180	58.570	57.440	57.880	40.970	5,448,000
2011-02-08	57.940	58.460	57.850	58.270	41.246	5,796,100
2011-02-07	57.400	57.700	56.850	57.150	40.454	4,310,400
2011-02-04	58.080	58.100	56.620	56.970	40.326	7,498,500
2011-02-03	56.320	57.500	55.650	57.330	40.581	8,866,000
2011-02-02	56.880	56.880	55.430	55.650	39.392	5,066,100
2011-02-01	55.450	56.560	55.070	56.510	40.001	6,310,600
2011-01-31	54.900	55.480	54.520	55.070	38.981	8,082,800
2011-01-28	55.050	56.290	54.300	55.000	38.932	10,467,600
2011-01-27	56.830	56.950	55.050	55.370	39.194	8,245,400
2011-01-26	55.760	57.090	55.600	57.050	40.383	9,059,300

← NewerPage 66 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.