NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	45.970	46.680	45.490	46.530	32.655	8,136,000
2010-02-11	45.540	46.930	45.190	46.760	32.816	11,208,700
2010-02-10	45.320	45.830	44.330	45.330	31.812	8,631,200
2010-02-09	45.170	46.070	44.850	45.820	32.156	12,685,300
2010-02-08	45.820	45.970	44.380	44.410	31.167	10,289,000
2010-02-05	43.390	46.290	43.110	46.230	32.444	17,170,600
2010-02-04	44.810	45.040	43.390	43.540	30.556	12,661,700
2010-02-03	45.260	46.280	45.250	45.870	32.191	10,948,900
2010-02-02	45.900	46.050	45.000	45.270	31.770	8,713,400
2010-02-01	43.480	45.540	43.400	45.540	31.960	11,549,200
2010-01-29	43.870	44.440	42.800	42.860	30.079	8,932,100
2010-01-28	44.690	44.870	43.010	43.990	30.872	10,195,200
2010-01-27	44.250	44.550	43.410	44.190	31.012	8,942,000
2010-01-26	43.710	45.040	43.620	44.240	31.048	8,376,100
2010-01-25	45.060	45.060	44.020	44.130	30.970	8,405,600
2010-01-22	44.060	45.690	43.860	44.430	31.181	13,058,700
2010-01-21	46.040	46.200	44.350	44.440	31.188	15,469,500
2010-01-20	47.140	47.330	45.220	46.410	32.570	12,139,900
2010-01-19	47.540	48.490	47.480	48.440	33.995	6,408,300
2010-01-15	47.940	48.070	47.140	47.610	33.413	9,045,000
2010-01-14	48.800	48.940	47.860	48.420	33.981	5,055,000
2010-01-13	48.790	48.990	47.720	48.750	34.213	5,554,900
2010-01-12	49.650	49.820	47.930	48.520	34.051	8,458,000
2010-01-11	50.990	51.250	49.920	50.180	35.216	6,421,400
2010-01-08	49.510	49.790	48.560	49.620	34.823	5,953,700
2010-01-07	49.510	49.510	48.690	49.290	34.592	7,620,300
2010-01-06	49.170	50.090	49.120	49.610	34.816	8,018,700
2010-01-05	48.480	49.130	47.770	48.580	34.093	7,190,500
2010-01-04	48.900	49.180	48.190	48.450	34.002	5,625,400
2009-12-31	47.920	48.190	47.260	47.310	33.202	3,026,500
2009-12-30	47.370	47.830	47.060	47.590	33.399	3,405,100
2009-12-29	47.940	48.160	47.320	47.760	33.518	4,149,000
2009-12-28	48.220	48.430	47.020	47.810	33.553	4,610,300
2009-12-24	48.410	48.710	47.870	47.980	33.672	2,099,400
2009-12-23	47.100	48.500	46.830	48.040	33.714	6,834,000
2009-12-22	47.000	47.450	46.340	46.750	32.809	9,596,600
2009-12-21	48.660	48.660	46.600	46.980	32.970	10,587,700
2009-12-18	47.770	48.660	47.530	48.260	33.869	14,602,700
2009-12-17	49.840	50.170	47.500	47.630	33.427	15,988,600
2009-12-16	50.950	51.620	50.370	50.710	35.588	5,985,400
2009-12-15	51.130	51.980	50.390	50.590	35.504	5,902,200
2009-12-14	51.550	52.120	51.250	51.570	36.192	5,767,400
2009-12-11	51.600	52.230	50.790	51.180	35.918	7,973,100
2009-12-10	51.900	52.380	51.170	51.690	36.276	7,389,400
2009-12-09	50.630	51.820	50.560	51.740	36.311	9,282,600
2009-12-08	51.050	51.400	50.040	50.330	35.321	8,272,400
2009-12-07	51.000	52.900	50.610	51.830	36.374	9,528,600
2009-12-04	53.180	53.260	50.650	52.050	36.529	16,680,500
2009-12-03	55.200	55.820	54.270	54.580	38.234	8,852,000
2009-12-02	56.020	56.410	55.340	55.830	39.110	10,496,000
2009-12-01	54.900	56.450	54.840	55.660	38.990	10,244,200
2009-11-30	53.000	54.060	52.800	53.640	37.575	6,409,400
2009-11-27	52.350	54.150	52.180	53.350	37.372	5,970,100
2009-11-25	53.940	54.940	53.740	54.900	38.458	8,111,200
2009-11-24	53.540	53.560	52.660	53.350	37.372	7,877,600
2009-11-23	53.820	54.870	53.170	53.340	37.365	9,617,900
2009-11-20	52.010	52.600	51.550	52.260	36.609	6,994,100
2009-11-19	52.010	52.790	51.090	52.660	36.889	7,612,700
2009-11-18	53.300	53.810	52.260	52.700	36.917	9,697,000
2009-11-17	51.690	52.820	51.430	52.820	37.001	6,679,200

← NewerPage 71 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.