NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	51.990	53.000	51.640	52.390	36.700	8,988,200
2009-11-13	49.760	51.580	49.700	50.990	35.719	8,744,600
2009-11-12	50.810	51.150	49.420	49.640	34.773	9,969,500
2009-11-11	51.610	51.970	51.000	51.240	35.894	10,316,200
2009-11-10	50.350	50.990	49.560	50.460	35.348	8,253,900
2009-11-09	50.070	51.300	50.010	50.560	35.418	11,733,700
2009-11-06	47.410	49.560	47.350	49.040	34.353	11,746,700
2009-11-05	47.490	47.700	46.790	47.250	33.099	7,235,100
2009-11-04	46.670	48.050	46.650	47.370	33.183	14,633,600
2009-11-03	43.120	46.620	43.090	46.480	32.560	14,008,700
2009-11-02	44.150	44.890	42.510	43.570	30.521	11,030,400
2009-10-30	42.610	43.900	42.030	43.460	30.444	11,243,900
2009-10-29	42.980	43.600	41.910	43.000	30.122	13,358,000
2009-10-28	43.120	43.590	41.450	41.500	29.071	9,629,900
2009-10-27	43.330	43.780	42.750	43.280	30.318	7,466,100
2009-10-26	44.810	45.520	42.970	43.340	30.360	9,238,300
2009-10-23	46.220	46.410	44.770	44.910	31.460	5,786,500
2009-10-22	45.480	45.740	44.650	45.520	31.887	6,195,700
2009-10-21	45.420	46.910	45.310	45.570	31.922	7,407,800
2009-10-20	47.050	47.050	45.140	45.990	32.217	6,763,600
2009-10-19	46.670	47.060	45.960	46.970	32.903	8,133,000
2009-10-16	46.560	47.300	46.220	46.640	32.672	7,113,500
2009-10-15	46.520	47.130	46.240	46.560	32.616	7,091,400
2009-10-14	47.920	48.000	47.200	47.350	33.169	7,121,200
2009-10-13	46.880	48.200	46.690	47.680	33.400	9,646,200
2009-10-12	47.020	47.400	46.040	46.480	32.560	5,223,700
2009-10-09	46.460	47.190	45.900	46.500	32.574	6,658,500
2009-10-08	47.030	47.700	46.100	47.010	32.931	11,192,900
2009-10-07	46.740	46.900	45.630	46.580	32.630	8,182,400
2009-10-06	44.780	46.670	44.660	46.210	32.371	13,969,600
2009-10-05	42.540	43.590	42.160	43.200	30.262	7,172,200
2009-10-02	42.220	43.350	41.950	42.120	29.506	8,343,600
2009-10-01	44.180	44.180	42.310	42.400	29.702	8,613,200
2009-09-30	44.230	44.640	43.200	44.020	30.837	9,607,700
2009-09-29	42.780	44.460	42.640	43.730	30.633	9,394,000
2009-09-28	42.920	43.810	42.590	42.670	29.891	6,381,200
2009-09-25	42.780	43.450	42.340	42.830	30.003	8,591,400
2009-09-24	44.280	44.450	42.750	43.280	30.318	10,454,700
2009-09-23	45.030	45.540	43.480	43.590	30.535	8,935,200
2009-09-22	45.630	46.390	45.110	45.220	31.677	9,490,200
2009-09-21	43.770	44.690	43.170	44.410	31.110	8,654,400
2009-09-18	46.110	46.170	44.820	44.960	31.495	9,982,000
2009-09-17	46.840	47.530	45.140	45.830	32.104	9,543,400
2009-09-16	47.850	47.980	46.910	47.120	33.008	8,310,900
2009-09-15	45.530	47.250	45.530	46.730	32.735	8,873,900
2009-09-14	45.690	46.670	45.270	45.760	32.055	6,943,800
2009-09-11	47.300	47.400	46.250	46.530	32.595	9,405,700
2009-09-10	44.790	46.580	44.660	46.120	32.308	8,219,000
2009-09-09	45.980	46.370	44.370	44.880	31.439	11,607,900
2009-09-08	47.790	48.000	45.490	45.700	32.013	13,139,300
2009-09-04	45.220	46.930	44.760	46.230	32.385	7,955,800
2009-09-03	44.370	46.250	43.700	45.770	32.062	14,893,600
2009-09-02	40.700	44.090	40.700	43.900	30.682	13,715,600
2009-09-01	40.140	40.900	39.700	40.180	28.082	10,278,000
2009-08-31	40.630	40.640	39.700	40.190	28.089	7,517,800
2009-08-28	41.090	41.440	40.520	41.420	28.949	6,983,400
2009-08-27	39.830	40.730	39.060	40.570	28.355	4,781,500
2009-08-26	40.270	40.270	39.510	39.880	27.873	4,136,200
2009-08-25	40.620	41.140	40.120	40.300	28.166	4,716,800
2009-08-24	40.880	41.490	39.880	39.940	27.915	6,511,200

← NewerPage 72 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.