NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	43.000	43.000	41.690	42.100	39.327	6,489,500
2023-06-13	42.250	42.550	42.090	42.440	39.644	7,955,900
2023-06-12	41.400	42.070	41.280	42.040	39.271	6,618,100
2023-06-09	41.930	42.010	41.290	41.460	38.729	5,601,300
2023-06-08	42.320	42.610	41.870	42.040	39.271	5,894,900
2023-06-07	42.000	42.420	41.570	41.900	39.140	7,056,500
2023-06-06	41.970	42.150	41.600	41.990	39.224	5,477,300
2023-06-05	41.700	42.550	41.580	41.920	39.159	7,459,900
2023-06-02	42.810	42.920	41.840	42.090	39.318	11,465,400
2023-06-01	40.840	42.780	40.800	42.470	39.673	13,608,300
2023-05-31	39.970	41.090	39.950	40.550	37.879	16,137,900
2023-05-30	41.140	41.280	40.340	40.400	37.365	8,413,300
2023-05-26	41.180	41.280	40.330	40.680	37.624	7,046,200
2023-05-25	41.170	41.200	40.610	40.640	37.587	10,230,700
2023-05-24	42.550	42.680	41.630	41.810	38.669	8,473,100
2023-05-23	42.750	43.010	42.440	42.490	39.298	9,203,900
2023-05-22	43.660	43.760	43.330	43.330	40.075	6,637,300
2023-05-19	43.600	44.180	43.110	43.660	40.380	8,346,900
2023-05-18	43.900	44.060	42.870	43.270	40.020	10,091,500
2023-05-17	44.900	45.380	44.650	44.750	41.388	8,409,800
2023-05-16	46.520	46.750	45.060	45.120	41.731	8,658,600
2023-05-15	46.150	47.450	45.950	47.090	43.553	8,343,500
2023-05-12	45.570	45.990	45.460	45.940	42.489	6,288,400
2023-05-11	47.230	47.650	45.840	45.880	42.434	8,191,600
2023-05-10	48.340	48.410	47.270	47.810	44.219	5,843,100
2023-05-09	48.290	48.560	47.810	48.150	44.533	4,898,600
2023-05-08	48.790	49.080	48.150	48.290	44.663	5,524,900
2023-05-05	48.620	49.270	48.190	48.720	45.060	7,282,400
2023-05-04	47.700	50.180	47.700	49.410	45.698	13,356,200
2023-05-03	48.000	48.380	47.260	47.490	43.923	7,784,200
2023-05-02	46.740	48.490	46.720	48.060	44.450	8,428,400
2023-05-01	47.760	47.940	46.800	46.930	43.405	5,527,700
2023-04-28	47.990	48.040	46.750	47.400	43.839	8,037,600
2023-04-27	46.830	48.280	46.550	48.270	44.644	7,310,400
2023-04-26	48.480	48.730	47.110	47.150	43.608	7,558,400
2023-04-25	47.660	48.600	47.570	48.200	44.579	7,504,000
2023-04-24	47.490	48.100	47.000	48.020	44.413	6,084,100
2023-04-21	47.680	48.160	47.140	47.620	44.043	5,985,400
2023-04-20	48.530	48.580	47.660	47.880	44.283	5,513,800
2023-04-19	48.020	48.620	47.910	48.260	44.635	6,736,000
2023-04-18	48.790	49.430	48.550	48.860	45.190	7,582,000
2023-04-17	48.990	49.000	48.220	48.470	44.829	8,334,600
2023-04-14	50.220	50.470	48.400	49.520	45.800	11,924,300
2023-04-13	50.650	51.460	50.410	51.020	47.187	11,922,200
2023-04-12	50.100	50.410	49.220	49.710	45.976	8,678,900
2023-04-11	49.800	51.080	49.710	49.920	46.170	11,762,400
2023-04-10	51.260	51.440	50.660	51.090	47.252	7,611,600
2023-04-06	51.600	52.160	51.040	52.050	48.140	8,461,300
2023-04-05	51.740	52.760	51.190	52.070	48.159	11,767,800
2023-04-04	49.280	51.540	49.140	51.350	47.493	14,721,000
2023-04-03	49.010	49.700	48.390	49.470	45.754	6,309,500
2023-03-31	48.910	49.040	48.470	49.020	45.338	5,832,500
2023-03-30	48.860	48.890	48.240	48.840	45.171	7,453,200
2023-03-29	48.400	48.800	48.040	48.340	44.709	5,235,500
2023-03-28	48.400	48.710	47.870	48.660	45.005	4,884,800
2023-03-27	47.310	48.280	47.090	48.210	44.589	6,274,400
2023-03-24	48.180	49.220	47.700	48.550	44.903	9,364,300
2023-03-23	47.050	48.600	46.920	47.790	44.200	9,543,400
2023-03-22	46.560	47.450	46.110	46.640	43.136	8,653,600
2023-03-21	47.130	47.160	45.900	46.600	43.099	7,673,300

← NewerPage 15 of 79 · 4,730 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.