NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	30.980	31.050	28.950	29.340	20.411	10,328,800
2008-12-02	31.060	32.460	30.680	32.260	22.373	9,373,600
2008-12-01	31.500	31.950	30.010	30.190	20.937	10,346,000
2008-11-28	33.490	33.730	32.250	33.650	23.337	2,971,400
2008-11-26	31.600	33.720	30.560	33.630	23.323	8,567,900
2008-11-25	32.110	33.060	30.310	31.930	22.144	15,252,200
2008-11-24	29.810	33.430	29.500	31.490	21.839	18,678,400
2008-11-21	24.500	29.500	23.440	28.790	19.966	19,539,600
2008-11-20	22.470	24.370	21.170	23.000	15.951	13,894,200
2008-11-19	24.070	25.260	22.260	22.400	15.535	11,461,100
2008-11-18	23.360	24.070	22.750	23.650	16.402	7,169,800
2008-11-17	23.930	24.710	22.850	23.350	16.194	7,305,800
2008-11-14	27.000	27.150	24.120	24.230	16.804	8,945,800
2008-11-13	24.480	26.400	22.580	26.180	18.156	10,061,300
2008-11-12	25.840	26.370	24.240	24.320	16.866	8,394,100
2008-11-11	26.720	26.970	25.370	26.260	18.212	5,818,200
2008-11-10	27.410	27.870	26.660	27.470	19.051	6,097,000
2008-11-07	25.980	26.400	24.830	26.020	18.045	5,973,900
2008-11-06	28.200	28.480	25.260	25.390	17.608	7,794,100
2008-11-05	28.450	29.400	27.230	27.810	19.287	7,206,000
2008-11-04	27.560	29.320	27.050	29.030	20.133	7,675,200
2008-11-03	26.240	27.570	26.080	26.300	18.240	4,910,800
2008-10-31	27.740	27.820	26.000	26.340	18.267	6,624,300
2008-10-30	27.720	28.790	25.470	28.040	19.446	8,407,700
2008-10-29	26.650	27.600	25.370	25.900	17.962	12,470,500
2008-10-28	22.270	26.470	22.030	26.470	18.357	11,334,400
2008-10-27	23.320	24.250	21.400	21.540	14.938	8,685,400
2008-10-24	21.470	24.740	21.470	23.820	16.520	12,542,200
2008-10-23	24.710	25.740	22.350	23.300	16.159	14,459,500
2008-10-22	27.850	27.920	24.380	24.750	17.165	14,621,900
2008-10-21	29.270	30.560	28.650	28.810	19.980	7,914,300
2008-10-20	28.390	31.190	27.800	31.020	21.513	8,480,900
2008-10-17	28.080	29.180	26.420	27.460	19.044	11,396,500
2008-10-16	30.100	30.480	27.250	28.850	20.008	13,070,200
2008-10-15	31.560	33.490	29.250	30.040	20.833	11,529,700
2008-10-14	32.070	33.980	30.670	31.870	22.102	11,275,100
2008-10-13	30.220	31.470	27.960	31.080	21.555	10,272,300
2008-10-10	33.650	34.400	28.500	29.230	20.272	17,387,700
2008-10-09	36.890	37.140	34.000	34.000	23.580	11,016,200
2008-10-08	33.740	37.650	33.000	37.330	25.889	16,291,200
2008-10-07	34.990	36.130	32.370	32.510	22.546	10,667,300
2008-10-06	36.280	36.880	32.270	34.400	23.857	13,103,300
2008-10-03	34.140	36.240	33.880	35.580	24.675	8,177,100
2008-10-02	37.660	38.070	34.120	34.200	23.718	11,848,500
2008-10-01	38.740	40.000	38.290	38.610	26.777	7,826,200
2008-09-30	39.040	39.400	38.020	38.760	26.881	8,837,000
2008-09-29	40.530	41.550	38.300	39.360	27.297	12,966,000
2008-09-26	42.380	43.450	40.780	41.000	28.434	7,495,600
2008-09-25	42.080	42.960	41.320	41.560	28.823	9,105,300
2008-09-24	43.430	43.820	41.850	42.170	29.246	7,991,800
2008-09-23	44.430	44.430	42.550	42.770	29.662	9,820,000
2008-09-22	42.530	44.890	42.350	44.430	30.813	13,594,700
2008-09-19	40.860	41.950	39.270	41.850	29.024	15,394,900
2008-09-18	43.760	44.700	39.200	39.670	27.512	19,629,400
2008-09-17	39.560	44.580	38.560	43.250	29.995	16,090,000
2008-09-16	37.720	39.630	37.300	39.550	27.429	8,196,500
2008-09-15	39.280	39.620	38.050	38.380	26.617	10,846,200
2008-09-12	38.200	39.780	37.720	39.660	27.505	9,682,400
2008-09-11	36.960	38.000	35.790	37.280	25.854	12,797,000
2008-09-10	37.730	37.890	36.230	37.710	26.153	14,625,400

← NewerPage 76 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.