NEWMONT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 47.210 | 47.490 | 45.750 | 45.970 | 31.739 | 16,927,400 |
| 2008-03-19 | 50.360 | 50.800 | 48.600 | 48.720 | 33.638 | 13,109,500 |
| 2008-03-18 | 53.850 | 53.850 | 50.500 | 50.890 | 35.136 | 11,650,500 |
| 2008-03-17 | 52.460 | 55.150 | 52.420 | 53.380 | 36.855 | 12,909,600 |
| 2008-03-14 | 53.640 | 54.300 | 52.590 | 53.630 | 37.028 | 8,780,900 |
| 2008-03-13 | 52.250 | 53.870 | 52.060 | 53.780 | 37.131 | 10,011,600 |
| 2008-03-12 | 51.910 | 52.480 | 50.800 | 51.380 | 35.474 | 7,353,600 |
| 2008-03-11 | 49.790 | 52.220 | 49.490 | 52.120 | 35.985 | 8,473,400 |
| 2008-03-10 | 48.390 | 50.200 | 48.390 | 49.380 | 34.093 | 8,654,100 |
| 2008-03-07 | 50.420 | 50.910 | 48.950 | 49.570 | 34.225 | 7,929,500 |
| 2008-03-06 | 50.980 | 51.710 | 50.250 | 50.920 | 35.157 | 6,593,400 |
| 2008-03-05 | 50.800 | 51.950 | 50.180 | 51.330 | 35.371 | 7,261,300 |
| 2008-03-04 | 51.950 | 52.380 | 49.460 | 50.200 | 34.592 | 9,131,700 |
| 2008-03-03 | 51.770 | 53.000 | 51.410 | 52.380 | 36.094 | 7,452,100 |
| 2008-02-29 | 52.360 | 52.690 | 50.970 | 51.170 | 35.260 | 6,565,600 |
| 2008-02-28 | 51.500 | 53.060 | 51.490 | 52.840 | 36.411 | 8,133,400 |
| 2008-02-27 | 51.000 | 51.860 | 50.750 | 51.390 | 35.412 | 7,645,400 |
| 2008-02-26 | 49.340 | 50.680 | 49.080 | 50.450 | 34.764 | 5,768,300 |
| 2008-02-25 | 50.100 | 50.390 | 48.760 | 49.680 | 34.234 | 6,686,400 |
| 2008-02-22 | 50.180 | 50.900 | 48.420 | 50.050 | 34.489 | 9,692,800 |
| 2008-02-21 | 51.360 | 52.000 | 50.190 | 50.640 | 34.895 | 9,998,300 |
| 2008-02-20 | 50.200 | 51.150 | 49.660 | 51.150 | 35.247 | 7,457,400 |
| 2008-02-19 | 49.210 | 50.990 | 48.870 | 50.480 | 34.785 | 7,601,700 |
| 2008-02-15 | 48.810 | 49.280 | 47.600 | 47.890 | 33.000 | 6,269,400 |
| 2008-02-14 | 49.350 | 49.650 | 48.410 | 48.570 | 33.469 | 6,680,000 |
| 2008-02-13 | 48.930 | 49.800 | 48.050 | 49.290 | 33.965 | 6,249,200 |
| 2008-02-12 | 50.840 | 50.970 | 48.080 | 48.490 | 33.414 | 10,864,800 |
| 2008-02-11 | 51.380 | 51.590 | 49.920 | 50.920 | 35.088 | 5,813,000 |
| 2008-02-08 | 50.080 | 51.770 | 49.490 | 51.290 | 35.343 | 8,604,500 |
| 2008-02-07 | 49.500 | 50.700 | 49.380 | 50.220 | 34.606 | 9,144,600 |
| 2008-02-06 | 50.320 | 51.130 | 49.750 | 49.870 | 34.365 | 9,892,100 |
| 2008-02-05 | 49.920 | 50.880 | 49.210 | 49.480 | 34.096 | 9,311,900 |
| 2008-02-04 | 52.550 | 52.700 | 50.890 | 50.910 | 35.081 | 11,236,600 |
| 2008-02-01 | 54.850 | 55.560 | 52.120 | 53.230 | 36.680 | 10,265,100 |
| 2008-01-31 | 54.650 | 55.790 | 53.480 | 54.250 | 37.383 | 8,907,900 |
| 2008-01-30 | 54.260 | 56.890 | 53.910 | 55.630 | 38.334 | 8,349,000 |
| 2008-01-29 | 54.930 | 55.600 | 54.060 | 54.590 | 37.617 | 7,227,800 |
| 2008-01-28 | 53.500 | 55.270 | 52.790 | 55.220 | 38.051 | 10,840,600 |
| 2008-01-25 | 54.500 | 55.250 | 52.940 | 53.260 | 36.701 | 10,477,700 |
| 2008-01-24 | 52.380 | 53.200 | 51.050 | 52.970 | 36.501 | 14,637,000 |
| 2008-01-23 | 51.650 | 53.190 | 48.590 | 50.500 | 34.799 | 21,049,500 |
| 2008-01-22 | 50.120 | 53.990 | 50.110 | 53.100 | 36.590 | 16,072,500 |
| 2008-01-18 | 53.150 | 54.190 | 51.700 | 52.880 | 36.439 | 11,619,600 |
| 2008-01-17 | 54.190 | 54.990 | 52.600 | 52.890 | 36.446 | 11,727,400 |
| 2008-01-16 | 55.790 | 56.500 | 53.130 | 53.920 | 37.155 | 15,728,300 |
| 2008-01-15 | 55.730 | 57.550 | 55.650 | 56.120 | 38.671 | 17,988,000 |
| 2008-01-14 | 55.490 | 57.370 | 55.010 | 56.220 | 38.740 | 13,881,200 |
| 2008-01-11 | 53.650 | 55.740 | 53.540 | 54.720 | 37.707 | 10,441,200 |
| 2008-01-10 | 52.220 | 54.590 | 51.910 | 53.920 | 37.155 | 10,733,500 |
| 2008-01-09 | 52.520 | 53.030 | 51.730 | 52.920 | 36.466 | 8,824,700 |
| 2008-01-08 | 52.950 | 54.980 | 52.590 | 52.780 | 36.370 | 11,777,400 |
| 2008-01-07 | 52.640 | 53.270 | 50.930 | 51.520 | 35.502 | 9,584,500 |
| 2008-01-04 | 53.360 | 53.680 | 52.080 | 52.420 | 36.122 | 7,886,000 |
| 2008-01-03 | 52.460 | 55.030 | 52.460 | 53.810 | 37.080 | 14,370,800 |
| 2008-01-02 | 49.740 | 52.990 | 49.530 | 52.390 | 36.101 | 12,021,100 |
← NewerPage 79 of 79 · 4,735 trading days
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.
