NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	38.930	39.150	36.660	36.730	25.473	13,312,100
2008-09-08	40.780	41.640	39.440	39.820	27.616	9,684,000
2008-09-05	40.540	40.540	39.000	40.230	27.900	8,943,000
2008-09-04	41.650	42.000	39.440	39.540	27.422	10,604,700
2008-09-03	42.530	43.100	40.600	41.390	28.705	9,116,500
2008-09-02	42.830	43.440	42.060	42.930	29.703	7,550,300
2008-08-29	45.200	45.500	44.830	45.100	31.205	2,976,200
2008-08-28	45.980	46.080	44.550	45.230	31.295	4,258,400
2008-08-27	44.740	45.370	44.690	45.220	31.288	5,073,100
2008-08-26	43.700	44.660	43.590	44.200	30.582	4,358,100
2008-08-25	43.930	44.860	43.530	43.710	30.243	4,102,800
2008-08-22	44.330	44.990	43.880	44.290	30.644	4,482,200
2008-08-21	44.760	45.130	43.970	44.890	31.059	7,549,300
2008-08-20	43.000	43.860	42.440	43.250	29.925	7,469,400
2008-08-19	41.290	43.420	41.290	42.830	29.634	6,982,900
2008-08-18	42.010	42.500	41.640	42.050	29.094	5,812,000
2008-08-15	42.120	42.400	41.410	41.510	28.721	8,826,300
2008-08-14	43.940	44.500	42.820	42.890	29.676	8,120,400
2008-08-13	42.770	44.320	42.590	44.150	30.547	9,256,800
2008-08-12	42.060	42.760	41.340	42.360	29.309	12,155,300
2008-08-11	43.240	44.000	40.780	41.500	28.714	15,379,000
2008-08-08	43.730	44.640	43.200	43.590	30.160	7,055,800
2008-08-07	44.840	45.250	44.450	44.710	30.935	7,251,900
2008-08-06	44.220	45.050	44.050	44.580	30.845	8,705,300
2008-08-05	45.510	45.790	43.570	43.750	30.271	11,091,800
2008-08-04	47.110	47.520	45.650	46.120	31.910	8,317,800
2008-08-01	47.640	49.190	47.010	47.270	32.706	6,696,200
2008-07-31	49.060	49.600	47.720	47.960	33.184	6,758,800
2008-07-30	47.380	48.370	46.260	48.250	33.384	9,491,400
2008-07-29	49.160	49.160	47.380	47.980	33.197	7,270,100
2008-07-28	49.230	50.450	48.710	49.110	33.979	5,438,900
2008-07-25	48.530	50.010	48.100	49.200	34.042	6,990,100
2008-07-24	47.670	50.250	47.460	48.770	33.744	11,612,000
2008-07-23	48.950	49.060	46.600	46.950	32.485	10,183,700
2008-07-22	49.830	50.860	48.600	49.120	33.986	9,563,400
2008-07-21	48.750	49.700	48.060	49.670	34.367	5,796,000
2008-07-18	47.640	48.650	47.510	48.240	33.377	6,620,100
2008-07-17	49.410	50.320	47.590	47.700	33.004	11,016,800
2008-07-16	50.780	51.070	48.970	49.640	34.346	8,735,700
2008-07-15	52.480	53.250	50.750	50.830	35.169	11,059,100
2008-07-14	51.480	52.300	50.710	51.920	35.923	7,072,700
2008-07-11	50.410	51.650	50.170	51.270	35.474	8,582,900
2008-07-10	47.710	49.330	47.630	49.180	34.028	7,129,200
2008-07-09	48.440	48.960	47.420	47.540	32.893	6,836,300
2008-07-08	48.330	48.790	47.610	48.010	33.218	8,487,500
2008-07-07	49.410	49.690	48.710	48.960	33.875	8,720,000
2008-07-03	50.590	50.980	49.600	50.150	34.699	5,309,500
2008-07-02	53.360	53.390	50.900	50.990	35.280	8,839,100
2008-07-01	52.990	53.770	52.660	53.370	36.927	9,160,300
2008-06-30	52.850	53.150	50.770	52.160	36.090	6,936,100
2008-06-27	52.430	53.240	51.580	52.680	36.449	11,229,200
2008-06-26	51.460	52.420	51.270	52.180	36.103	10,505,500
2008-06-25	50.450	50.910	49.200	50.450	34.906	5,934,500
2008-06-24	49.580	50.650	49.410	50.330	34.823	6,881,200
2008-06-23	48.410	49.800	48.030	49.660	34.360	4,138,200
2008-06-20	49.120	49.330	48.620	48.950	33.869	5,818,000
2008-06-19	49.460	49.980	48.610	48.690	33.689	5,319,600
2008-06-18	48.670	48.840	48.010	48.700	33.696	3,240,000
2008-06-17	48.570	48.730	48.050	48.300	33.419	4,538,800
2008-06-16	47.890	48.780	47.880	48.310	33.426	5,369,900

← NewerPage 77 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.