NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	56.660	59.060	56.370	58.200	40.925	17,782,700
2010-05-10	53.440	55.700	53.290	55.490	39.019	10,687,000
2010-05-07	54.290	55.190	53.000	53.390	37.542	16,292,200
2010-05-06	53.770	55.690	52.280	54.640	38.421	16,843,100
2010-05-05	53.280	54.400	52.720	53.520	37.634	10,603,200
2010-05-04	54.820	55.350	53.280	54.280	38.168	8,713,700
2010-05-03	56.130	56.260	53.920	54.930	38.625	7,583,800
2010-04-30	56.560	57.050	55.890	56.080	39.434	7,932,800
2010-04-29	55.100	56.520	54.830	55.800	39.237	9,360,800
2010-04-28	53.480	55.540	53.300	54.770	38.513	11,713,700
2010-04-27	53.220	53.890	52.130	53.260	37.451	10,748,600
2010-04-26	52.960	53.570	52.860	53.190	37.402	4,315,200
2010-04-23	52.140	53.200	51.620	53.100	37.338	4,940,400
2010-04-22	51.280	52.620	51.010	52.440	36.874	5,450,100
2010-04-21	51.760	52.370	51.220	51.910	36.502	5,226,700
2010-04-20	52.470	52.750	51.350	51.530	36.234	5,645,700
2010-04-19	51.750	52.280	51.400	52.220	36.720	6,581,400
2010-04-16	52.410	52.690	51.190	52.150	36.670	10,958,600
2010-04-15	53.160	53.610	52.820	53.030	37.289	4,097,100
2010-04-14	53.890	54.120	53.230	53.550	37.655	4,762,700
2010-04-13	53.410	53.860	52.360	53.780	37.817	5,534,900
2010-04-12	54.180	54.350	53.340	53.550	37.655	5,685,200
2010-04-09	54.240	54.480	53.550	54.210	38.119	7,144,700
2010-04-08	53.750	54.300	53.250	53.900	37.901	6,428,700
2010-04-07	53.770	54.820	53.470	54.090	38.035	9,056,700
2010-04-06	53.620	54.070	53.100	53.270	37.458	6,919,200
2010-04-05	53.370	53.980	52.860	53.810	37.838	5,516,600
2010-04-01	51.500	53.160	51.190	52.910	37.205	7,787,200
2010-03-31	51.640	51.840	50.820	50.930	35.813	5,625,600
2010-03-30	50.490	50.950	50.290	50.740	35.679	6,862,500
2010-03-29	49.690	50.470	49.450	50.370	35.419	6,441,200
2010-03-26	48.670	49.590	48.200	49.380	34.723	6,884,300
2010-03-25	50.040	50.280	48.280	48.350	33.998	9,640,200
2010-03-24	50.510	50.720	49.630	49.720	34.962	8,770,300
2010-03-23	51.180	52.060	50.600	51.450	36.178	6,236,300
2010-03-22	50.070	51.440	49.870	51.400	36.143	6,020,300
2010-03-19	50.760	51.780	50.440	50.760	35.693	7,829,700
2010-03-18	51.420	52.190	50.940	51.270	36.052	6,426,500
2010-03-17	51.180	51.830	51.030	51.230	36.023	6,066,100
2010-03-16	50.700	51.500	50.410	51.340	36.101	8,537,300
2010-03-15	50.050	50.240	49.340	49.730	34.969	6,028,800
2010-03-12	50.560	50.690	49.530	50.040	35.187	5,657,200
2010-03-11	49.900	50.510	49.410	50.420	35.454	6,454,000
2010-03-10	51.120	51.590	49.940	50.270	35.348	9,014,400
2010-03-09	50.520	51.720	50.520	51.170	35.911	6,957,900
2010-03-08	51.660	52.000	50.890	51.060	35.834	5,581,200
2010-03-05	51.150	51.770	50.860	51.550	36.178	7,407,700
2010-03-04	51.610	51.840	50.310	50.860	35.693	10,462,900
2010-03-03	52.030	52.570	51.710	51.940	36.451	7,710,600
2010-03-02	50.560	52.400	50.520	51.700	36.283	11,242,500
2010-03-01	49.460	50.430	48.850	50.280	35.286	8,046,300
2010-02-26	49.190	49.500	48.300	49.280	34.585	7,766,600
2010-02-25	46.790	49.590	45.580	49.020	34.402	16,562,300
2010-02-24	46.340	47.010	46.070	46.480	32.620	8,617,800
2010-02-23	47.560	47.960	46.090	46.580	32.690	8,061,600
2010-02-22	48.570	48.690	47.460	47.730	33.497	6,265,300
2010-02-19	47.760	49.000	47.470	48.540	34.065	8,567,900
2010-02-18	47.300	48.950	47.300	48.410	33.974	10,410,600
2010-02-17	47.320	47.860	46.920	47.240	33.153	12,083,800
2010-02-16	47.740	47.970	46.890	47.420	33.279	11,204,300

← NewerPage 70 of 79 · 4,734 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.