NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	31.720	33.630	31.670	33.480	32.167	28,767,800
2024-03-01	31.630	32.340	30.930	31.940	30.447	17,018,700
2024-02-29	30.770	31.490	30.510	31.250	29.789	18,472,200
2024-02-28	29.590	30.060	29.420	29.870	28.474	12,681,600
2024-02-27	30.190	30.270	29.750	29.860	28.464	13,232,800
2024-02-26	30.630	30.820	29.740	30.010	28.607	23,497,000
2024-02-23	31.070	31.480	30.180	31.280	29.818	21,714,400
2024-02-22	33.000	33.190	30.710	30.890	29.446	30,588,400
2024-02-21	33.210	33.480	32.690	33.430	31.867	13,376,400
2024-02-20	33.630	33.800	33.030	33.190	31.638	9,491,000
2024-02-16	32.930	33.630	32.840	33.430	31.867	9,469,100
2024-02-15	32.590	33.400	32.550	33.080	31.533	11,095,200
2024-02-14	31.950	32.150	31.620	32.120	30.618	9,943,400
2024-02-13	32.760	32.860	31.740	32.040	30.542	14,169,900
2024-02-12	32.790	33.690	32.610	33.560	31.991	9,856,400
2024-02-09	33.240	33.240	32.540	32.790	31.257	10,676,900
2024-02-08	33.440	33.590	33.230	33.340	31.781	8,156,100
2024-02-07	33.750	33.770	33.310	33.650	32.077	8,250,000
2024-02-06	33.480	33.740	33.080	33.660	32.086	9,501,600
2024-02-05	33.680	33.950	33.350	33.360	31.800	12,077,100
2024-02-02	34.770	34.880	33.800	34.410	32.801	17,116,100
2024-02-01	34.680	35.610	34.670	35.610	33.945	11,872,700
2024-01-31	34.880	35.430	34.500	34.510	32.897	12,557,200
2024-01-30	34.750	34.810	34.200	34.510	32.897	7,633,200
2024-01-29	34.540	34.650	34.080	34.650	33.030	13,098,200
2024-01-26	34.500	34.610	34.160	34.210	32.611	9,500,000
2024-01-25	34.990	35.010	34.260	34.490	32.878	10,949,000
2024-01-24	36.010	36.390	34.410	34.440	32.830	13,515,300
2024-01-23	35.250	35.430	35.020	35.360	33.707	7,507,800
2024-01-22	34.310	35.130	34.200	35.000	33.364	11,795,400
2024-01-19	34.570	34.690	34.210	34.580	32.963	10,724,300
2024-01-18	34.810	34.840	34.390	34.620	33.001	10,762,700
2024-01-17	35.240	35.240	34.700	34.730	33.106	16,109,300
2024-01-16	37.200	37.200	35.980	36.010	34.327	11,303,300
2024-01-12	38.160	38.520	37.620	37.640	35.880	9,096,700
2024-01-11	37.980	38.090	37.200	37.520	35.766	8,390,100
2024-01-10	38.550	38.680	37.940	37.950	36.176	8,683,300
2024-01-09	39.550	39.680	38.570	38.680	36.872	9,638,200
2024-01-08	39.640	40.490	39.350	40.230	38.349	6,704,000
2024-01-05	40.140	40.870	39.760	40.340	38.454	6,833,600
2024-01-04	39.910	40.150	39.340	40.120	38.244	8,469,100
2024-01-03	39.930	40.240	39.440	40.000	38.130	10,382,900
2024-01-02	41.260	41.740	40.740	40.910	38.997	8,242,900
2023-12-29	41.410	41.570	41.230	41.390	39.455	6,986,200
2023-12-28	42.100	42.420	41.680	41.700	39.750	6,259,400
2023-12-27	42.040	42.600	41.940	42.380	40.399	7,687,800
2023-12-26	42.330	42.470	41.800	41.910	39.951	4,979,200
2023-12-22	42.350	42.810	42.010	42.060	40.094	9,136,800
2023-12-21	41.760	41.880	41.180	41.430	39.493	7,344,200
2023-12-20	41.810	41.990	41.090	41.120	39.198	9,283,800
2023-12-19	41.420	42.370	41.200	41.770	39.817	15,649,800
2023-12-18	41.040	41.200	40.480	41.090	39.169	13,168,900
2023-12-15	40.870	41.180	40.520	40.870	38.959	33,146,700
2023-12-14	40.970	41.690	40.830	41.150	39.226	18,867,700
2023-12-13	37.450	40.010	37.260	40.000	38.130	19,102,500
2023-12-12	38.930	38.970	37.530	37.770	36.004	11,758,900
2023-12-11	38.700	39.010	38.320	38.870	37.053	10,519,700
2023-12-08	39.020	39.570	38.730	39.080	37.253	9,035,500
2023-12-07	39.990	39.990	39.120	39.730	37.873	15,406,800
2023-12-06	40.070	40.360	39.530	39.690	37.834	9,482,700

← NewerPage 12 of 21 · 1,256 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.