NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	58.890	60.060	58.710	59.810	42.235	6,303,000
2010-10-27	59.060	59.060	57.520	58.400	41.239	8,498,000
2010-10-26	58.970	60.070	58.510	59.460	41.988	5,398,700
2010-10-25	60.480	60.870	59.070	59.370	41.924	6,353,400
2010-10-22	59.360	59.500	58.750	59.370	41.924	5,845,300
2010-10-21	60.380	60.980	58.410	59.220	41.818	8,737,700
2010-10-20	60.040	61.530	59.910	60.480	42.708	5,107,800
2010-10-19	60.500	60.960	59.640	59.930	42.319	9,397,000
2010-10-18	61.670	62.820	61.200	62.490	44.127	5,375,300
2010-10-15	62.080	62.190	61.100	61.880	43.696	7,883,200
2010-10-14	63.210	63.300	62.120	62.540	44.162	7,102,000
2010-10-13	62.640	63.620	62.540	63.180	44.614	10,258,700
2010-10-12	61.940	62.130	61.110	62.000	43.781	5,984,600
2010-10-11	62.430	63.000	61.350	62.540	44.162	6,223,000
2010-10-08	63.160	63.320	62.620	62.890	44.410	6,188,000
2010-10-07	65.170	65.170	62.140	63.030	44.509	10,353,700
2010-10-06	63.940	64.960	63.460	64.720	45.702	5,567,300
2010-10-05	64.120	64.980	63.570	63.670	44.960	9,484,800
2010-10-04	63.440	63.490	62.000	62.740	44.304	4,473,800
2010-10-01	63.730	64.240	63.340	63.680	44.968	4,762,800
2010-09-30	63.900	64.050	61.810	62.810	44.353	7,981,500
2010-09-29	64.380	64.460	63.500	63.900	45.123	6,368,900
2010-09-28	61.810	64.450	61.300	64.230	45.356	8,573,200
2010-09-27	63.820	63.880	62.470	62.650	44.240	4,877,300
2010-09-24	64.520	64.870	63.160	63.400	44.770	5,446,900
2010-09-23	64.980	65.250	63.780	63.850	45.088	5,909,000
2010-09-22	64.500	65.500	64.350	64.940	45.857	7,509,700
2010-09-21	63.100	64.400	61.960	64.130	45.285	9,340,600
2010-09-20	63.090	63.500	62.710	63.270	44.678	4,615,700
2010-09-17	63.550	63.630	62.710	63.010	44.494	6,148,800
2010-09-16	63.620	63.850	62.550	63.180	44.614	6,283,900
2010-09-15	62.900	63.300	62.180	62.900	44.417	6,725,900
2010-09-14	61.390	64.030	61.390	62.850	44.381	12,097,700
2010-09-13	60.690	61.100	60.100	60.420	42.665	4,157,700
2010-09-10	59.980	61.130	59.980	60.680	42.849	3,276,500
2010-09-09	61.720	61.860	59.860	60.220	42.524	4,849,600
2010-09-08	62.010	62.700	61.490	61.570	43.478	4,655,400
2010-09-07	61.450	62.550	61.370	62.070	43.831	5,205,000
2010-09-03	60.160	61.000	59.990	60.870	42.983	4,527,800
2010-09-02	61.090	61.550	60.180	61.530	43.343	5,216,400
2010-09-01	61.820	61.920	60.130	60.320	42.491	8,179,100
2010-08-31	60.400	61.920	60.370	61.320	43.195	7,704,400
2010-08-30	59.600	60.540	59.400	59.920	42.209	3,880,600
2010-08-27	59.830	60.000	58.360	59.950	42.230	6,290,300
2010-08-26	58.920	59.650	58.740	59.440	41.871	5,587,700
2010-08-25	57.600	58.980	57.060	58.740	41.378	7,057,900
2010-08-24	56.540	58.380	55.810	57.120	40.237	7,954,200
2010-08-23	57.900	58.050	57.060	57.580	40.561	3,697,500
2010-08-20	57.950	58.240	57.220	58.020	40.871	4,290,800
2010-08-19	59.790	60.230	58.150	58.440	41.167	5,396,600
2010-08-18	57.840	59.860	57.680	59.490	41.906	6,197,200
2010-08-17	58.100	58.600	57.300	58.380	41.124	4,984,000
2010-08-16	57.360	57.830	57.020	57.710	40.652	3,540,900
2010-08-13	57.660	57.900	56.560	56.720	39.955	4,437,500
2010-08-12	56.830	58.160	56.760	57.750	40.681	6,823,500
2010-08-11	57.360	57.720	55.950	56.040	39.476	5,593,200
2010-08-10	56.620	57.830	56.150	57.400	40.434	5,021,000
2010-08-09	56.980	57.390	56.220	57.240	40.321	3,673,600
2010-08-06	57.310	58.000	56.940	57.040	40.180	5,925,000
2010-08-05	56.300	56.740	55.800	56.710	39.948	5,252,300

← NewerPage 68 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.