NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	56.310	56.480	55.920	56.250	39.624	7,184,700
2010-08-03	55.730	56.170	55.360	55.470	39.075	5,999,300
2010-08-02	56.860	56.880	54.980	55.600	39.166	6,434,700
2010-07-30	55.790	56.250	55.230	55.900	39.377	5,176,800
2010-07-29	55.680	56.070	55.210	55.720	39.251	6,113,700
2010-07-28	54.620	55.800	54.300	55.400	39.025	10,937,200
2010-07-27	57.270	57.360	54.770	55.780	39.293	14,340,800
2010-07-26	59.410	59.500	57.620	58.100	40.927	6,309,600
2010-07-23	59.000	59.590	58.750	59.050	41.596	5,926,900
2010-07-22	58.200	59.520	58.190	59.010	41.568	6,279,300
2010-07-21	59.290	59.620	57.820	58.170	40.976	6,348,900
2010-07-20	57.150	59.260	57.130	58.990	41.554	7,606,000
2010-07-19	58.580	58.600	56.270	58.020	40.871	10,812,100
2010-07-16	59.730	59.950	58.760	58.900	41.491	7,822,000
2010-07-15	61.810	62.200	60.110	60.700	42.759	7,640,700
2010-07-14	61.610	62.660	61.200	61.720	43.477	5,525,100
2010-07-13	62.730	62.990	61.600	61.680	43.449	6,789,200
2010-07-12	62.180	62.500	60.960	61.580	43.379	6,303,100
2010-07-09	61.530	63.380	61.390	61.930	43.625	8,343,600
2010-07-08	60.200	60.480	58.470	60.340	42.505	8,286,700
2010-07-07	58.620	59.990	57.890	59.990	42.259	8,445,400
2010-07-06	59.050	59.650	57.900	58.620	41.293	9,416,700
2010-07-02	59.320	59.760	58.640	58.760	41.392	6,293,400
2010-07-01	61.050	61.650	58.030	58.990	41.554	14,453,400
2010-06-30	61.190	62.370	60.770	61.740	43.491	11,125,700
2010-06-29	60.840	62.010	60.280	61.150	43.076	11,602,100
2010-06-28	61.700	62.620	60.610	61.460	43.294	12,335,600
2010-06-25	59.550	62.110	59.290	61.670	43.442	12,202,500
2010-06-24	58.840	60.200	58.830	58.950	41.526	9,650,100
2010-06-23	59.010	59.430	58.430	59.080	41.618	8,806,700
2010-06-22	59.600	60.390	59.410	59.520	41.927	6,333,600
2010-06-21	61.200	61.500	58.850	59.480	41.899	9,978,500
2010-06-18	60.740	61.780	60.030	61.250	43.146	11,941,200
2010-06-17	59.380	59.980	59.090	59.680	42.040	10,187,900
2010-06-16	55.990	58.550	55.960	58.330	41.089	11,104,600
2010-06-15	55.350	56.540	55.130	56.330	39.680	7,307,200
2010-06-14	55.430	56.010	54.770	54.940	38.701	7,452,200
2010-06-11	56.370	56.660	55.740	56.250	39.624	4,793,800
2010-06-10	55.950	56.570	55.420	56.110	39.455	7,368,200
2010-06-09	55.780	56.480	55.180	55.700	39.167	9,132,800
2010-06-08	55.690	57.610	55.570	56.450	39.694	11,666,200
2010-06-07	53.700	56.060	53.300	55.160	38.787	8,728,200
2010-06-04	53.780	55.040	53.430	53.720	37.774	8,098,500
2010-06-03	55.680	55.780	53.840	54.320	38.196	6,484,700
2010-06-02	54.830	55.740	54.300	55.710	39.174	7,098,200
2010-06-01	54.490	55.880	54.460	54.640	38.421	11,191,100
2010-05-28	53.980	54.780	53.640	53.820	37.845	6,981,000
2010-05-27	53.590	55.180	53.340	54.930	38.625	7,712,200
2010-05-26	54.100	54.790	53.150	53.160	37.381	8,086,000
2010-05-25	51.520	53.650	51.400	53.540	37.648	12,299,900
2010-05-24	53.130	53.800	52.340	52.340	36.804	7,565,600
2010-05-21	50.870	52.650	50.860	52.340	36.804	10,800,100
2010-05-20	53.480	54.500	52.070	52.070	36.614	16,627,100
2010-05-19	55.350	55.960	53.590	54.510	38.330	13,683,400
2010-05-18	56.640	57.140	55.530	56.060	39.420	11,699,200
2010-05-17	57.680	58.090	56.120	57.040	40.109	9,074,100
2010-05-14	58.390	58.530	56.500	57.680	40.559	13,355,900
2010-05-13	58.680	58.810	56.940	57.130	40.172	10,198,700
2010-05-12	58.850	59.580	58.260	58.710	41.283	13,758,200
2010-05-11	56.660	59.060	56.370	58.200	40.925	17,782,700

← NewerPage 69 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.