NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	41.130	41.150	40.430	40.840	28.544	5,964,800
2009-08-20	39.590	40.270	39.500	40.040	27.985	3,969,600
2009-08-19	38.860	40.020	38.530	39.680	27.733	5,781,400
2009-08-18	38.970	39.480	38.790	39.230	27.418	4,522,000
2009-08-17	39.260	39.430	38.700	38.770	27.097	6,909,900
2009-08-14	41.730	41.780	40.340	40.630	28.397	5,329,800
2009-08-13	41.130	42.000	40.840	41.470	28.984	4,910,900
2009-08-12	39.990	40.880	39.950	40.470	28.285	4,271,800
2009-08-11	40.580	40.790	39.890	40.200	28.096	4,162,000
2009-08-10	41.080	41.240	40.560	40.740	28.474	4,208,000
2009-08-07	42.340	42.500	41.450	41.540	29.033	5,359,000
2009-08-06	42.150	42.360	41.280	42.320	29.578	5,788,500
2009-08-05	42.140	42.290	40.970	41.910	29.292	5,303,900
2009-08-04	41.810	42.830	41.530	42.050	29.389	5,648,000
2009-08-03	42.000	42.750	41.500	41.840	29.243	6,621,300
2009-07-31	39.660	41.790	39.460	41.350	28.900	6,329,600
2009-07-30	40.270	40.550	39.700	39.810	27.824	5,745,000
2009-07-29	39.840	39.980	38.710	39.370	27.516	6,263,800
2009-07-28	40.990	41.050	39.500	40.340	28.194	5,731,100
2009-07-27	42.000	42.220	41.380	41.580	29.061	3,546,700
2009-07-24	41.690	42.200	41.370	41.760	29.187	3,296,800
2009-07-23	41.290	42.550	41.160	41.760	29.187	6,389,800
2009-07-22	41.880	42.720	41.340	41.980	29.340	6,072,500
2009-07-21	42.400	42.710	41.110	42.250	29.529	5,762,300
2009-07-20	42.430	42.610	41.480	42.140	29.452	4,628,900
2009-07-17	40.920	41.340	40.520	41.140	28.753	4,570,300
2009-07-16	40.170	41.030	39.730	40.860	28.558	4,387,000
2009-07-15	39.980	40.680	39.980	40.450	28.271	6,239,900
2009-07-14	38.970	39.310	38.510	39.110	27.335	5,044,600
2009-07-13	37.690	38.500	36.770	38.450	26.873	6,504,900
2009-07-10	37.660	38.260	37.220	37.890	26.482	6,750,700
2009-07-09	38.440	39.130	37.950	38.040	26.587	6,670,300
2009-07-08	39.170	39.630	37.500	37.950	26.524	8,888,900
2009-07-07	39.760	40.290	39.200	39.370	27.516	5,340,600
2009-07-06	39.640	39.800	38.700	39.460	27.579	6,888,200
2009-07-02	41.170	41.580	40.210	40.260	28.138	6,293,800
2009-07-01	41.780	42.730	41.440	42.180	29.480	6,946,000
2009-06-30	42.240	42.450	40.650	40.870	28.565	6,791,200
2009-06-29	42.540	42.880	42.080	42.330	29.585	5,277,600
2009-06-26	43.350	43.360	42.130	42.500	29.704	4,896,500
2009-06-25	42.170	43.100	42.000	43.080	30.109	5,766,400
2009-06-24	42.000	42.410	41.420	42.020	29.368	6,110,900
2009-06-23	40.030	41.500	39.930	41.320	28.879	6,296,400
2009-06-22	40.550	40.980	39.810	39.870	27.866	6,549,700
2009-06-19	41.860	42.230	41.040	41.880	29.271	9,234,100
2009-06-18	42.050	42.810	41.310	41.410	28.942	6,659,100
2009-06-17	41.870	42.260	41.060	41.980	29.340	5,722,500
2009-06-16	42.100	42.630	41.400	41.880	29.271	5,992,100
2009-06-15	42.400	42.430	41.390	41.580	29.061	6,558,300
2009-06-12	43.200	43.360	42.150	42.710	29.851	6,272,100
2009-06-11	43.950	44.880	43.670	44.110	30.829	6,733,000
2009-06-10	45.350	45.610	43.810	44.450	31.067	6,794,900
2009-06-09	45.100	45.500	44.260	44.890	31.374	5,337,500
2009-06-08	44.210	44.840	43.400	44.660	31.214	6,491,300
2009-06-05	46.040	46.320	44.430	44.840	31.339	9,232,400
2009-06-04	46.920	47.850	46.590	47.440	33.157	6,096,300
2009-06-03	47.940	48.190	45.670	46.420	32.444	8,627,500
2009-06-02	48.030	48.810	47.300	48.520	33.841	9,158,400
2009-06-01	48.880	49.840	47.780	47.990	33.472	9,924,700
2009-05-29	48.400	49.180	47.960	48.870	34.086	8,569,700

← NewerPage 73 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.