NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	54.950	56.220	54.880	55.880	39.555	8,547,800
2011-01-24	55.170	56.200	54.860	55.170	39.052	6,873,000
2011-01-21	55.380	56.150	55.080	55.840	39.526	8,440,700
2011-01-20	54.650	55.940	54.410	55.710	39.434	10,674,200
2011-01-19	56.900	57.010	55.230	55.460	39.257	8,052,200
2011-01-18	56.470	56.790	56.040	56.560	40.036	7,646,500
2011-01-14	56.490	56.610	55.190	55.720	39.441	10,879,000
2011-01-13	57.890	57.940	56.390	56.810	40.213	6,962,300
2011-01-12	58.130	58.170	56.900	57.790	40.907	9,290,500
2011-01-11	58.280	58.390	57.680	58.210	41.204	5,643,300
2011-01-10	57.510	57.940	56.710	57.750	40.878	6,700,200
2011-01-07	56.950	58.250	56.880	56.890	40.270	9,066,900
2011-01-06	58.090	58.470	56.380	56.940	40.305	12,005,600
2011-01-05	58.280	58.570	57.590	58.160	41.169	8,811,900
2011-01-04	59.890	60.260	58.250	59.080	41.820	11,589,600
2011-01-03	61.850	62.210	60.950	61.090	43.243	6,080,400
2010-12-31	61.220	61.720	61.120	61.430	43.483	2,669,100
2010-12-30	61.010	61.430	60.900	61.080	43.236	2,843,400
2010-12-29	61.550	61.770	61.000	61.190	43.313	3,186,200
2010-12-28	61.260	61.830	60.740	61.550	43.568	4,429,200
2010-12-27	60.100	60.310	59.560	60.090	42.535	2,648,200
2010-12-23	59.110	60.630	59.020	60.080	42.528	3,272,600
2010-12-22	59.880	60.120	59.250	59.310	41.983	3,049,900
2010-12-21	60.250	60.290	59.580	60.040	42.499	3,110,800
2010-12-20	59.980	60.320	59.070	60.190	42.606	5,085,200
2010-12-17	59.800	60.080	59.020	59.400	42.046	8,012,400
2010-12-16	60.330	60.560	59.260	59.900	42.400	6,947,300
2010-12-15	60.800	61.680	60.500	60.570	42.875	4,690,200
2010-12-14	61.730	62.580	61.010	61.740	43.703	6,490,400
2010-12-13	62.010	62.620	61.660	61.870	43.795	6,063,700
2010-12-10	59.880	61.550	59.710	61.420	43.476	5,711,100
2010-12-09	61.260	61.360	59.850	60.260	42.655	6,954,600
2010-12-08	61.920	62.820	60.630	60.830	43.059	7,328,800
2010-12-07	63.960	64.050	62.330	62.520	44.255	9,307,600
2010-12-06	62.530	63.480	62.450	63.450	44.913	5,602,100
2010-12-03	61.180	62.650	61.170	62.360	44.035	5,974,500
2010-12-02	59.820	61.340	59.800	60.510	42.729	5,690,600
2010-12-01	58.930	59.780	58.180	59.650	42.122	8,669,600
2010-11-30	58.610	59.570	58.330	58.830	41.543	8,222,100
2010-11-29	58.170	58.300	57.310	58.090	41.020	9,757,400
2010-11-26	59.000	59.290	58.330	58.540	41.338	3,722,300
2010-11-24	60.910	61.110	59.750	59.940	42.327	5,007,600
2010-11-23	60.950	61.830	60.530	60.590	42.786	6,441,500
2010-11-22	60.330	61.100	59.650	60.940	43.033	5,580,500
2010-11-19	60.200	61.160	60.060	60.340	42.609	5,766,000
2010-11-18	60.470	61.000	60.190	60.350	42.616	5,990,300
2010-11-17	59.510	60.670	59.330	59.590	42.079	5,865,600
2010-11-16	60.350	60.900	58.760	59.390	41.938	10,433,000
2010-11-15	61.410	61.980	60.580	60.660	42.835	4,904,800
2010-11-12	62.030	62.800	60.710	61.550	43.463	6,020,700
2010-11-11	62.630	63.300	61.710	63.020	44.501	5,451,400
2010-11-10	60.900	62.460	60.250	62.310	44.000	9,321,700
2010-11-09	63.360	63.780	59.910	60.510	42.729	12,398,100
2010-11-08	61.350	62.830	61.150	62.630	44.226	6,699,200
2010-11-05	61.040	61.660	60.670	61.620	43.513	7,572,600
2010-11-04	60.730	61.570	60.160	61.520	43.442	8,650,200
2010-11-03	59.590	59.740	57.900	59.110	41.740	9,250,300
2010-11-02	61.870	61.950	59.250	59.890	42.291	9,117,100
2010-11-01	61.420	61.430	60.570	61.230	43.237	5,188,500
2010-10-29	60.370	61.130	59.770	60.860	42.976	5,248,800

← NewerPage 67 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.