NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	51.240	51.650	50.790	51.410	49.690	5,349,300
2024-08-21	51.620	52.030	51.040	51.870	50.134	5,117,300
2024-08-20	51.550	52.070	51.150	51.450	49.728	6,338,600
2024-08-19	50.210	51.390	49.970	51.190	49.477	6,410,000
2024-08-16	49.420	50.340	49.110	50.210	48.530	8,496,900
2024-08-15	49.260	49.480	48.240	49.310	47.660	5,118,900
2024-08-14	48.870	49.380	48.340	49.140	47.496	6,167,900
2024-08-13	48.580	49.320	48.400	49.020	47.380	5,218,800
2024-08-12	48.000	49.140	47.980	48.790	47.157	6,069,200
2024-08-09	48.030	48.100	46.880	47.710	46.113	3,632,000
2024-08-08	46.720	48.010	46.330	47.710	46.113	5,991,800
2024-08-07	48.200	48.280	46.220	46.400	44.847	5,663,600
2024-08-06	46.810	48.190	46.530	47.600	46.007	8,758,700
2024-08-05	45.850	47.510	45.030	47.030	45.456	11,508,600
2024-08-02	50.000	50.720	47.500	48.510	46.887	11,810,500
2024-08-01	49.250	50.140	48.690	49.550	47.892	9,913,200
2024-07-31	48.230	49.360	48.140	49.070	47.428	10,786,000
2024-07-30	47.520	47.650	46.770	47.410	45.824	5,645,700
2024-07-29	47.190	47.290	46.600	47.280	45.698	8,177,100
2024-07-26	46.860	47.170	46.130	46.730	45.166	8,371,500
2024-07-25	45.790	46.430	44.770	45.700	44.171	12,536,300
2024-07-24	47.470	48.320	47.180	47.700	46.104	11,682,600
2024-07-23	47.270	47.430	46.730	47.070	45.495	5,870,000
2024-07-22	46.800	47.340	46.610	47.290	45.708	5,091,600
2024-07-19	46.570	47.360	45.720	47.000	45.427	6,268,700
2024-07-18	48.340	48.560	47.380	47.510	45.920	7,263,500
2024-07-17	48.500	48.970	48.200	48.270	46.655	8,195,900
2024-07-16	47.560	48.610	47.390	48.320	46.703	8,036,200
2024-07-15	47.130	48.160	47.060	47.350	45.766	5,720,800
2024-07-12	46.970	48.020	46.760	47.510	45.920	7,345,100
2024-07-11	46.300	47.210	45.300	47.170	45.592	11,445,200
2024-07-10	44.880	45.820	44.770	45.460	43.939	8,403,000
2024-07-09	44.130	44.330	43.780	43.890	42.421	4,859,200
2024-07-08	44.170	44.350	43.540	44.130	42.653	6,158,400
2024-07-05	44.030	44.670	43.930	44.510	43.021	10,350,200
2024-07-03	42.330	43.670	42.300	43.450	41.996	5,732,500
2024-07-02	41.660	42.290	41.310	41.710	40.314	6,301,100
2024-07-01	42.100	42.540	41.650	41.650	40.256	4,457,300
2024-06-28	42.210	42.360	41.630	41.870	40.469	10,265,500
2024-06-27	41.970	42.170	41.790	41.840	40.440	5,648,700
2024-06-26	41.360	41.720	41.160	41.450	40.063	6,484,800
2024-06-25	42.410	42.560	41.850	41.900	40.498	6,248,600
2024-06-24	42.330	43.110	42.280	42.600	41.174	7,214,800
2024-06-21	42.680	42.950	42.200	42.260	40.846	16,636,300
2024-06-20	41.850	43.100	41.750	42.810	41.377	8,881,100
2024-06-18	40.970	41.950	40.930	41.790	40.392	7,185,200
2024-06-17	41.020	41.170	40.690	40.910	39.541	6,201,400
2024-06-14	40.890	41.080	40.530	40.820	39.454	5,505,300
2024-06-13	40.790	41.170	40.120	40.560	39.203	5,239,600
2024-06-12	41.420	41.810	40.780	40.990	39.618	5,347,600
2024-06-11	40.750	40.850	40.120	40.650	39.290	7,277,200
2024-06-10	40.380	41.320	40.110	41.300	39.918	6,292,900
2024-06-07	40.780	41.240	40.180	40.360	39.009	9,087,900
2024-06-06	41.000	42.550	40.640	42.500	41.078	9,956,300
2024-06-05	40.660	41.120	40.360	41.100	39.725	6,110,800
2024-06-04	41.000	41.010	40.060	40.530	39.174	9,173,500
2024-06-03	42.010	42.120	41.670	41.890	40.247	7,828,900
2024-05-31	41.930	42.240	41.400	41.940	40.295	14,031,100
2024-05-30	41.540	42.210	41.510	41.890	40.247	5,864,900
2024-05-29	41.890	42.000	41.520	41.640	40.006	8,477,700

← NewerPage 10 of 21 · 1,255 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.