NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	39.130	39.220	38.710	38.910	36.725	5,102,700
2023-09-08	38.500	39.140	38.460	38.730	36.555	6,523,000
2023-09-07	38.330	38.590	38.090	38.360	36.206	5,182,100
2023-09-06	38.340	38.780	38.080	38.500	36.338	6,706,100
2023-09-05	39.000	39.380	38.630	38.840	36.282	7,263,500
2023-09-01	39.910	40.100	39.270	39.320	36.730	4,911,200
2023-08-31	39.780	39.940	39.210	39.420	36.823	6,503,400
2023-08-30	39.910	39.980	39.500	39.760	37.141	5,402,700
2023-08-29	38.810	39.530	38.560	39.520	36.917	6,738,800
2023-08-28	38.500	39.240	38.410	39.040	36.468	4,889,300
2023-08-25	39.170	39.360	38.270	38.310	35.787	7,769,600
2023-08-24	38.760	39.440	38.290	39.060	36.487	5,667,000
2023-08-23	38.920	39.370	38.870	39.190	36.609	7,076,900
2023-08-22	38.210	38.630	37.840	38.600	36.057	6,276,400
2023-08-21	38.440	38.440	38.020	38.250	35.730	7,274,900
2023-08-18	38.510	38.510	37.950	38.200	35.684	5,987,300
2023-08-17	38.380	38.700	38.180	38.660	36.113	6,952,200
2023-08-16	38.430	38.670	38.210	38.290	35.768	6,536,700
2023-08-15	39.280	39.430	38.390	38.470	35.936	7,810,000
2023-08-14	39.840	39.860	39.250	39.460	36.861	8,737,100
2023-08-11	39.690	40.220	39.600	40.190	37.543	4,239,700
2023-08-10	40.280	40.570	39.750	39.840	37.216	6,221,300
2023-08-09	40.000	40.440	39.840	39.910	37.281	7,431,000
2023-08-08	40.060	40.110	39.600	39.840	37.216	7,671,900
2023-08-07	40.760	40.780	40.330	40.480	37.814	5,413,000
2023-08-04	40.610	41.000	40.270	40.870	38.178	8,131,100
2023-08-03	40.660	40.920	40.200	40.440	37.776	7,884,500
2023-08-02	41.500	41.540	40.470	40.660	37.982	8,769,900
2023-08-01	42.230	42.230	41.700	41.710	38.963	5,480,600
2023-07-31	42.500	43.470	42.380	42.920	40.093	7,764,300
2023-07-28	42.510	42.660	42.010	42.420	39.626	5,194,800
2023-07-27	42.760	42.880	42.100	42.110	39.336	6,877,600
2023-07-26	43.270	43.800	42.870	43.450	40.588	6,319,100
2023-07-25	43.230	43.960	43.050	43.610	40.737	6,412,000
2023-07-24	43.100	43.390	42.550	43.230	40.382	4,635,000
2023-07-21	42.150	43.370	42.050	43.210	40.364	6,340,500
2023-07-20	43.420	44.100	42.450	42.450	39.654	12,791,600
2023-07-19	44.700	45.310	44.700	45.180	42.204	6,246,200
2023-07-18	45.000	45.730	44.750	44.980	42.017	6,037,400
2023-07-17	44.490	45.030	44.350	44.620	41.681	4,912,000
2023-07-14	45.470	45.920	44.950	44.980	42.017	5,124,300
2023-07-13	45.330	45.700	45.070	45.470	42.475	8,086,800
2023-07-12	44.030	45.360	43.980	45.210	42.232	10,074,400
2023-07-11	42.650	43.340	42.650	43.310	40.457	6,797,500
2023-07-10	41.880	42.840	41.850	42.610	39.803	6,998,700
2023-07-07	42.100	42.820	42.060	42.240	39.458	6,738,500
2023-07-06	41.970	42.100	41.050	41.540	38.804	8,318,700
2023-07-05	43.000	43.060	42.120	42.150	39.374	9,618,500
2023-07-03	42.850	43.420	42.710	43.040	40.205	3,675,100
2023-06-30	42.010	42.720	41.750	42.660	39.850	7,215,800
2023-06-29	40.800	41.980	40.720	41.950	39.187	6,104,000
2023-06-28	42.050	42.170	41.110	41.180	38.467	7,532,000
2023-06-27	42.640	42.760	41.910	42.460	39.663	6,316,300
2023-06-26	41.720	42.860	41.430	42.750	39.934	8,477,000
2023-06-23	42.100	42.500	41.500	41.580	38.841	8,226,900
2023-06-22	42.030	42.450	41.950	42.150	39.374	6,948,700
2023-06-21	42.960	42.970	42.280	42.580	39.775	5,940,600
2023-06-20	43.090	43.260	42.580	43.100	40.261	9,050,100
2023-06-16	43.180	43.920	42.880	43.830	40.943	17,163,300
2023-06-15	42.090	42.800	41.830	42.700	39.887	6,959,800

← NewerPage 14 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.