NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	38.350	39.270	37.160	38.700	26.923	11,068,200
2009-03-02	41.420	41.700	37.620	37.880	26.352	14,153,100
2009-02-27	41.440	42.410	40.640	41.630	28.961	15,800,200
2009-02-26	39.410	41.200	39.030	40.680	28.300	9,559,600
2009-02-25	40.080	42.650	39.870	40.070	27.876	15,909,900
2009-02-24	42.280	42.490	39.660	40.230	27.987	13,231,100
2009-02-23	42.770	44.050	42.330	42.390	29.490	8,877,200
2009-02-20	42.180	45.000	41.700	43.730	30.422	14,999,000
2009-02-19	42.520	43.250	40.640	40.790	28.377	11,526,400
2009-02-18	42.490	43.080	41.280	42.760	29.747	9,768,100
2009-02-17	43.090	43.370	42.150	42.660	29.677	13,821,600
2009-02-13	42.180	42.680	41.260	41.580	28.926	5,878,700
2009-02-12	42.110	42.830	41.530	42.750	29.740	9,440,700
2009-02-11	39.900	42.830	39.650	42.350	29.462	13,779,000
2009-02-10	41.100	41.590	38.920	39.350	27.375	9,516,700
2009-02-09	40.450	41.430	39.870	40.360	28.077	7,480,500
2009-02-06	40.130	41.750	40.000	41.530	28.891	7,906,200
2009-02-05	41.240	41.330	40.220	40.910	28.460	11,709,000
2009-02-04	39.930	40.880	39.270	39.990	27.820	8,699,900
2009-02-03	39.800	39.950	38.160	38.870	27.041	9,041,100
2009-02-02	38.990	40.150	38.550	39.370	27.389	9,929,600
2009-01-30	40.020	40.500	38.800	39.780	27.674	13,754,400
2009-01-29	37.450	39.650	37.020	39.440	27.437	42,421,100
2009-01-28	39.970	40.400	38.330	38.610	26.860	17,251,400
2009-01-27	42.970	43.500	41.640	41.710	29.017	8,976,900
2009-01-26	45.220	45.450	43.210	43.370	30.171	10,331,400
2009-01-23	41.750	44.700	41.400	44.440	30.916	12,488,800
2009-01-22	40.160	41.700	39.300	40.900	28.453	10,029,600
2009-01-21	39.130	40.610	37.950	40.430	28.126	9,155,500
2009-01-20	38.490	41.300	38.220	39.330	27.361	12,046,700
2009-01-16	38.170	38.800	36.050	37.830	26.317	8,958,700
2009-01-15	35.610	37.410	34.400	37.120	25.823	8,689,000
2009-01-14	35.520	36.900	34.810	35.510	24.703	7,684,600
2009-01-13	35.650	36.800	35.060	36.000	25.044	8,505,000
2009-01-12	35.880	36.710	35.520	35.910	24.982	9,418,900
2009-01-09	37.140	38.570	36.610	37.040	25.768	8,376,900
2009-01-08	36.290	37.800	35.660	37.750	26.262	8,331,900
2009-01-07	39.270	39.270	34.750	35.110	24.425	11,585,100
2009-01-06	38.540	40.080	38.250	39.550	27.514	8,450,800
2009-01-05	38.680	39.600	38.130	38.820	27.006	8,893,400
2009-01-02	40.130	41.850	40.110	40.330	28.056	6,849,800
2008-12-31	39.110	41.010	39.100	40.700	28.314	5,107,200
2008-12-30	40.050	40.490	39.500	40.020	27.841	5,503,600
2008-12-29	39.770	41.130	39.230	40.700	28.314	6,997,800
2008-12-26	37.490	39.200	36.790	38.850	27.027	2,745,600
2008-12-24	36.860	37.800	36.240	37.300	25.949	1,653,300
2008-12-23	36.890	37.960	36.040	37.240	25.907	4,969,000
2008-12-22	38.310	39.250	36.000	36.760	25.573	5,472,900
2008-12-19	36.650	38.290	36.350	38.110	26.512	8,362,300
2008-12-18	38.700	39.110	36.770	37.200	25.879	9,862,100
2008-12-17	40.380	41.790	38.990	39.170	27.250	11,994,700
2008-12-16	37.620	40.200	36.780	40.010	27.834	12,659,100
2008-12-15	36.260	38.750	35.730	37.700	26.227	11,112,400
2008-12-12	33.910	36.250	33.820	35.840	24.933	9,351,800
2008-12-11	36.260	37.250	34.340	34.670	24.119	9,582,200
2008-12-10	33.520	35.990	33.410	35.380	24.613	11,330,800
2008-12-09	30.900	33.090	30.590	32.230	22.422	8,887,200
2008-12-08	31.180	31.870	30.150	31.380	21.830	10,280,500
2008-12-05	29.000	29.670	26.800	29.580	20.578	8,367,400
2008-12-04	29.220	30.730	29.000	29.710	20.668	9,711,800

← NewerPage 75 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.