NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	40.390	40.530	39.450	39.890	38.025	14,946,000
2023-12-04	40.620	41.000	40.220	40.540	38.645	14,412,000
2023-12-01	40.250	41.300	40.080	41.200	39.274	14,179,300
2023-11-30	40.150	40.670	39.840	40.190	38.311	22,025,300
2023-11-29	39.950	40.680	39.850	40.380	38.492	12,792,300
2023-11-28	38.610	40.780	38.410	40.570	38.292	26,586,500
2023-11-27	38.170	38.490	37.810	38.180	36.036	10,994,700
2023-11-24	37.690	37.860	37.530	37.590	35.479	5,580,000
2023-11-22	37.500	37.780	37.360	37.690	35.574	7,639,200
2023-11-21	37.200	37.840	37.180	37.420	35.319	11,531,400
2023-11-20	36.040	36.830	35.780	36.560	34.507	11,014,900
2023-11-17	36.830	36.870	36.220	36.350	34.309	8,347,300
2023-11-16	36.460	37.270	36.400	36.560	34.507	11,921,500
2023-11-15	35.990	36.530	35.850	36.370	34.328	17,021,300
2023-11-14	34.890	36.380	34.760	36.090	34.064	23,998,500
2023-11-13	34.020	34.610	34.010	34.200	32.280	20,068,100
2023-11-10	33.710	34.230	33.590	34.200	32.280	20,512,200
2023-11-09	34.710	35.160	33.930	33.950	32.044	24,427,600
2023-11-08	36.280	36.360	34.530	34.780	32.827	17,943,100
2023-11-07	37.410	37.770	36.540	36.660	34.602	98,183,700
2023-11-06	39.000	39.130	37.840	37.880	35.753	13,362,600
2023-11-03	38.590	39.320	38.350	39.020	36.829	12,703,100
2023-11-02	37.680	38.000	37.120	37.960	35.829	12,085,600
2023-11-01	37.600	37.770	36.660	37.270	35.177	13,935,900
2023-10-31	38.490	38.510	37.140	37.470	35.366	15,768,900
2023-10-30	39.150	39.260	38.600	38.700	36.527	14,514,100
2023-10-27	37.870	39.130	37.800	38.970	36.782	20,582,300
2023-10-26	37.180	38.120	36.800	37.480	35.376	59,217,300
2023-10-25	37.690	37.980	36.700	36.760	34.696	21,804,700
2023-10-24	38.130	38.570	37.940	38.450	36.291	9,802,900
2023-10-23	38.430	38.650	38.010	38.440	36.282	10,710,600
2023-10-20	39.450	39.460	38.700	38.800	36.621	16,801,700
2023-10-19	39.780	39.840	39.170	39.450	37.235	13,559,400
2023-10-18	40.690	41.000	39.790	39.920	37.679	10,765,100
2023-10-17	40.120	40.940	40.010	40.470	38.198	9,371,700
2023-10-16	39.430	40.370	39.200	40.050	37.801	10,715,500
2023-10-13	39.730	39.810	39.000	39.430	37.216	15,289,700
2023-10-12	38.980	39.190	38.410	38.780	36.603	8,835,100
2023-10-11	38.720	39.130	38.430	39.110	36.914	9,900,400
2023-10-10	37.980	38.470	37.630	38.440	36.282	9,430,800
2023-10-09	38.030	38.130	37.410	37.630	35.517	13,135,100
2023-10-06	36.690	37.950	36.460	37.800	35.678	13,366,800
2023-10-05	35.470	36.350	35.470	36.350	34.309	9,309,300
2023-10-04	35.280	35.460	34.810	35.430	33.441	10,442,300
2023-10-03	35.250	35.900	35.160	35.210	33.233	12,896,200
2023-10-02	36.460	36.570	35.270	35.540	33.544	10,829,100
2023-09-29	37.650	37.810	36.750	36.950	34.875	9,465,300
2023-09-28	37.100	37.330	36.600	37.030	34.951	12,912,500
2023-09-27	39.110	39.110	37.130	37.280	35.187	16,109,300
2023-09-26	40.180	40.200	39.270	39.400	37.188	8,859,300
2023-09-25	40.610	40.730	39.780	40.480	38.207	7,344,200
2023-09-22	40.920	41.230	40.740	40.740	38.452	6,409,700
2023-09-21	40.090	40.720	39.800	40.520	38.245	6,949,900
2023-09-20	40.490	41.390	40.410	40.950	38.651	6,774,700
2023-09-19	40.540	40.580	39.880	40.290	38.028	10,531,200
2023-09-18	40.330	40.650	39.970	40.470	38.198	8,806,100
2023-09-15	39.900	40.600	39.750	40.330	38.065	16,419,900
2023-09-14	39.300	39.790	39.270	39.520	37.301	9,943,800
2023-09-13	38.800	39.320	38.640	39.260	37.056	11,608,600
2023-09-12	38.800	39.200	38.510	38.820	36.640	5,482,500

← NewerPage 13 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.