NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	42.490	42.880	42.020	42.400	40.737	7,505,200
2024-05-24	41.600	42.080	41.420	41.980	40.333	6,232,400
2024-05-23	41.880	41.980	41.000	41.230	39.613	9,367,000
2024-05-22	43.500	43.750	41.960	42.390	40.727	9,619,600
2024-05-21	43.910	44.330	43.600	44.040	42.312	6,702,600
2024-05-20	44.000	44.590	43.470	44.440	42.697	8,365,500
2024-05-17	43.500	43.960	43.110	43.740	42.024	10,168,800
2024-05-16	43.000	43.310	42.350	42.840	41.159	7,712,600
2024-05-15	43.150	43.420	42.180	43.190	41.496	7,710,100
2024-05-14	42.900	43.190	42.530	42.570	40.900	7,143,500
2024-05-13	42.350	42.860	41.930	42.460	40.794	6,133,200
2024-05-10	43.410	43.750	42.470	42.490	40.823	7,961,200
2024-05-09	41.640	42.970	41.640	42.840	41.159	9,894,000
2024-05-08	41.110	41.830	41.050	41.540	39.910	7,845,400
2024-05-07	41.400	41.720	41.160	41.440	39.814	7,500,600
2024-05-06	41.380	41.840	41.080	41.390	39.766	7,717,700
2024-05-03	41.250	41.460	40.600	40.660	39.065	7,306,300
2024-05-02	40.420	41.370	40.320	41.050	39.440	8,164,500
2024-05-01	40.600	41.780	40.490	40.580	38.988	12,105,900
2024-04-30	41.150	41.630	40.490	40.640	39.046	13,547,700
2024-04-29	42.570	42.920	41.510	42.260	40.602	12,316,500
2024-04-26	43.240	43.390	42.500	42.730	41.054	14,689,200
2024-04-25	40.330	43.910	39.980	43.410	41.707	36,611,600
2024-04-24	37.420	38.740	37.260	38.600	37.086	11,977,200
2024-04-23	37.000	37.810	36.600	37.710	36.231	12,186,900
2024-04-22	37.650	38.280	37.370	37.460	35.990	14,173,400
2024-04-19	38.500	39.210	38.350	39.020	37.489	10,439,100
2024-04-18	39.140	39.210	38.250	38.550	37.038	6,426,700
2024-04-17	38.270	38.990	37.980	38.560	37.047	10,811,300
2024-04-16	37.900	38.440	37.380	38.110	36.615	11,832,700
2024-04-15	38.880	38.960	37.770	38.440	36.932	11,524,300
2024-04-12	40.200	41.300	38.310	38.640	37.124	24,342,100
2024-04-11	39.320	39.470	38.350	39.070	37.537	11,538,200
2024-04-10	38.700	39.270	38.210	39.060	37.528	12,584,300
2024-04-09	40.170	40.780	39.450	39.670	38.114	14,870,800
2024-04-08	40.000	40.140	39.170	39.400	37.854	16,286,200
2024-04-05	37.730	39.920	37.560	39.650	38.095	21,094,200
2024-04-04	37.290	38.210	36.980	37.720	36.240	16,421,300
2024-04-03	36.760	37.420	36.670	37.230	35.769	15,548,100
2024-04-02	36.650	37.000	36.440	36.790	35.347	15,006,800
2024-04-01	36.960	37.080	36.100	36.430	35.001	12,495,800
2024-03-28	35.740	36.370	35.370	35.840	34.434	14,877,900
2024-03-27	34.310	35.280	34.180	35.250	33.867	10,667,000
2024-03-26	34.680	34.740	34.000	34.000	32.666	9,555,900
2024-03-25	34.020	34.740	33.860	33.920	32.589	9,284,100
2024-03-22	34.330	34.530	33.770	33.770	32.445	9,521,400
2024-03-21	34.950	35.530	34.480	34.530	33.175	13,157,300
2024-03-20	33.450	34.690	33.290	34.300	32.954	11,577,700
2024-03-19	34.080	34.160	33.360	33.560	32.243	13,681,800
2024-03-18	33.690	34.650	33.590	34.420	33.070	14,967,400
2024-03-15	33.480	34.060	33.370	33.880	32.551	53,029,600
2024-03-14	33.840	34.570	33.660	34.210	32.868	18,926,700
2024-03-13	34.140	34.630	34.040	34.370	33.022	15,764,600
2024-03-12	34.490	34.500	33.670	33.880	32.551	14,192,200
2024-03-11	34.130	35.460	33.890	35.240	33.858	20,370,400
2024-03-08	34.140	34.350	33.760	33.910	32.580	13,746,200
2024-03-07	33.990	34.230	33.600	33.890	32.560	10,845,300
2024-03-06	33.650	34.280	33.510	33.620	32.301	13,627,000
2024-03-05	34.000	34.310	33.220	33.340	32.032	16,332,900
2024-03-04	31.720	33.630	31.670	33.480	32.167	28,767,800

← NewerPage 11 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.