NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	46.310	48.020	46.310	47.350	33.025	6,584,900
2009-05-27	47.140	47.840	45.810	45.870	31.993	7,241,100
2009-05-26	45.790	47.420	45.290	47.190	32.914	7,669,400
2009-05-22	47.060	47.590	46.620	47.040	32.809	6,810,900
2009-05-21	45.420	46.750	44.210	46.620	32.516	9,385,200
2009-05-20	44.060	46.220	44.060	45.550	31.770	7,317,000
2009-05-19	42.590	44.200	42.140	43.570	30.389	5,640,100
2009-05-18	42.990	43.000	41.610	42.390	29.566	6,133,100
2009-05-15	43.620	44.060	42.160	42.640	29.740	6,595,800
2009-05-14	42.820	43.930	41.920	43.670	30.459	6,416,400
2009-05-13	43.530	44.750	42.630	42.960	29.964	6,897,400
2009-05-12	43.260	44.730	43.090	44.320	30.912	7,097,400
2009-05-11	43.410	43.520	41.750	42.710	29.789	5,330,400
2009-05-08	42.780	43.920	42.280	43.780	30.535	5,925,600
2009-05-07	43.140	44.160	42.300	42.750	29.817	7,173,800
2009-05-06	41.820	42.810	41.480	42.670	29.761	6,100,500
2009-05-05	41.380	41.750	40.610	41.140	28.694	5,221,900
2009-05-04	39.070	40.990	38.910	40.950	28.562	5,804,400
2009-05-01	40.020	40.020	38.350	38.730	27.013	6,034,800
2009-04-30	39.860	40.360	39.020	40.240	28.066	6,856,700
2009-04-29	41.090	41.160	40.010	40.710	28.394	4,085,500
2009-04-28	40.520	41.030	39.790	40.020	27.913	5,385,200
2009-04-27	40.850	42.050	40.460	41.680	29.071	7,794,300
2009-04-24	39.290	41.460	39.050	41.290	28.799	8,118,700
2009-04-23	38.430	39.600	37.900	38.730	27.013	8,077,100
2009-04-22	38.750	39.280	38.170	38.370	26.762	6,815,300
2009-04-21	39.910	40.000	38.000	38.870	27.111	5,972,800
2009-04-20	38.780	40.000	38.500	39.060	27.243	8,265,100
2009-04-17	39.800	39.990	37.540	38.140	26.602	9,811,400
2009-04-16	41.840	42.150	39.570	39.800	27.760	7,242,300
2009-04-15	41.870	42.720	41.520	42.300	29.503	5,393,400
2009-04-14	42.090	42.830	41.810	41.850	29.189	5,720,900
2009-04-13	42.710	42.910	41.500	42.080	29.350	5,241,000
2009-04-09	42.000	42.470	41.500	41.780	29.141	4,523,400
2009-04-08	43.310	43.310	41.200	41.900	29.224	5,561,000
2009-04-07	43.350	43.690	42.400	42.620	29.726	6,430,100
2009-04-06	42.660	42.950	41.060	42.800	29.852	8,946,700
2009-04-03	46.180	46.720	43.220	43.890	30.612	9,755,600
2009-04-02	46.530	46.530	45.160	46.240	32.251	10,071,800
2009-04-01	45.220	47.450	44.570	47.400	33.060	9,106,800
2009-03-31	45.880	45.880	44.200	44.760	31.219	7,216,000
2009-03-30	44.820	46.520	44.400	45.300	31.596	7,145,500
2009-03-27	46.070	46.230	45.070	45.650	31.840	6,442,100
2009-03-26	46.090	47.310	45.700	46.900	32.712	9,241,400
2009-03-25	43.900	46.200	43.440	45.860	31.986	10,589,900
2009-03-24	43.590	44.550	42.400	43.880	30.605	7,890,400
2009-03-23	43.750	45.250	43.290	44.670	31.156	9,924,400
2009-03-20	42.510	44.800	42.350	44.190	30.821	14,016,300
2009-03-19	40.920	43.400	40.600	42.900	29.922	14,591,600
2009-03-18	36.000	40.300	35.460	40.140	27.997	18,763,400
2009-03-17	36.920	37.870	36.100	36.610	25.535	9,066,900
2009-03-16	38.100	38.510	37.350	37.470	26.134	8,265,800
2009-03-13	38.010	38.830	37.500	38.540	26.881	6,228,600
2009-03-12	37.110	37.800	36.720	37.560	26.197	7,229,600
2009-03-11	35.330	37.180	34.420	36.660	25.569	9,546,000
2009-03-10	37.250	37.810	34.400	35.030	24.433	12,980,300
2009-03-09	38.630	39.150	37.140	37.790	26.358	8,476,300
2009-03-06	40.780	41.080	38.030	38.900	27.132	12,474,000
2009-03-05	39.080	40.440	38.740	40.440	28.206	10,327,200
2009-03-04	39.130	39.730	37.960	38.790	27.055	9,892,900

← NewerPage 74 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.