NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	46.450	47.230	46.410	47.010	32.526	4,645,500
2008-06-12	46.410	47.000	45.890	46.650	32.277	5,450,300
2008-06-11	47.000	48.000	46.700	47.200	32.658	6,291,400
2008-06-10	48.190	48.300	46.480	46.730	32.333	8,066,000
2008-06-09	48.350	49.370	47.950	49.020	33.917	5,442,900
2008-06-06	48.690	49.250	48.150	48.320	33.433	6,929,900
2008-06-05	46.460	47.990	46.200	47.900	33.142	5,823,000
2008-06-04	46.900	47.730	46.670	46.860	32.422	5,978,500
2008-06-03	47.240	48.070	46.910	47.000	32.450	4,643,300
2008-06-02	47.180	48.310	46.980	47.770	32.982	4,644,700
2008-05-30	47.200	47.620	46.760	47.530	32.816	3,953,000
2008-05-29	47.250	47.490	46.640	46.800	32.312	5,508,000
2008-05-28	47.000	48.310	46.810	48.220	33.292	4,726,000
2008-05-27	48.380	48.380	47.200	47.670	32.913	5,566,900
2008-05-23	49.080	49.850	48.680	48.740	33.652	4,328,700
2008-05-22	49.180	50.080	48.490	48.990	33.824	5,718,100
2008-05-21	49.760	50.890	49.530	49.600	34.245	8,212,600
2008-05-20	49.030	50.050	49.030	49.880	34.439	7,948,200
2008-05-19	49.240	49.690	48.720	49.060	33.872	5,832,900
2008-05-16	47.510	49.030	47.310	48.880	33.748	11,267,800
2008-05-15	46.000	47.000	45.780	46.730	32.264	6,559,800
2008-05-14	45.230	45.770	44.830	45.100	31.138	4,986,100
2008-05-13	44.200	45.350	44.190	45.040	31.097	5,343,500
2008-05-12	45.520	45.750	44.700	45.260	31.249	4,592,400
2008-05-09	46.700	46.720	45.120	45.730	31.573	4,730,400
2008-05-08	45.660	46.750	45.660	46.520	32.119	5,416,100
2008-05-07	45.430	45.700	44.960	45.220	31.221	5,026,400
2008-05-06	45.340	46.320	45.160	45.970	31.739	7,879,300
2008-05-05	45.410	45.440	44.890	45.350	31.311	6,457,400
2008-05-02	43.490	45.000	43.010	44.510	30.731	7,299,000
2008-05-01	43.230	43.620	42.360	43.230	29.847	9,326,100
2008-04-30	43.210	44.490	42.750	44.210	30.524	8,067,200
2008-04-29	42.640	43.440	42.640	42.930	29.640	7,352,300
2008-04-28	45.140	45.140	43.970	43.990	30.372	4,654,600
2008-04-25	43.890	45.080	43.640	44.730	30.883	9,855,500
2008-04-24	44.210	44.330	42.900	43.000	29.688	9,897,400
2008-04-23	44.090	44.360	43.300	43.850	30.275	7,884,300
2008-04-22	45.100	45.640	44.500	44.650	30.828	6,509,900
2008-04-21	46.850	46.850	44.600	45.080	31.125	6,886,000
2008-04-18	46.210	46.980	45.730	46.270	31.946	7,575,600
2008-04-17	47.680	48.060	47.120	47.520	32.809	3,912,600
2008-04-16	46.490	47.990	46.250	47.910	33.078	6,969,100
2008-04-15	45.460	45.610	45.080	45.450	31.380	5,717,100
2008-04-14	46.020	46.120	44.970	45.120	31.152	4,950,000
2008-04-11	46.700	47.020	45.870	45.960	31.732	3,260,000
2008-04-10	46.680	47.100	46.010	46.990	32.443	4,786,700
2008-04-09	46.490	47.330	46.490	46.770	32.291	4,089,900
2008-04-08	46.130	46.940	45.620	46.560	32.146	4,115,000
2008-04-07	47.260	47.840	46.410	46.540	32.133	4,330,100
2008-04-04	46.260	47.090	46.260	46.820	32.326	4,858,200
2008-04-03	45.900	46.820	45.580	46.280	31.953	5,620,700
2008-04-02	45.010	46.420	45.010	46.280	31.953	8,753,600
2008-04-01	44.490	44.920	43.640	44.800	30.931	9,342,300
2008-03-31	46.710	47.170	44.740	45.300	31.276	7,320,300
2008-03-28	45.850	46.730	45.500	46.550	32.139	4,479,700
2008-03-27	47.260	47.500	46.380	46.610	32.181	5,390,400
2008-03-26	47.190	47.620	46.610	47.440	32.754	8,454,200
2008-03-25	46.600	47.270	46.370	46.820	32.326	7,268,100
2008-03-24	46.500	47.150	45.300	45.460	31.387	7,367,900
2008-03-20	47.210	47.490	45.750	45.970	31.739	16,927,400

← NewerPage 78 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.