NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	47.130	47.160	45.900	46.600	43.099	7,673,300
2023-03-20	48.710	48.990	47.680	47.820	44.228	10,192,000
2023-03-17	46.660	48.690	46.220	48.170	44.552	27,337,100
2023-03-16	46.210	46.210	44.690	45.780	42.341	10,056,300
2023-03-15	45.800	46.130	44.920	46.110	42.646	14,169,500
2023-03-14	45.300	45.400	44.240	44.870	41.499	11,233,500
2023-03-13	43.470	45.530	43.350	45.120	41.731	16,698,400
2023-03-10	42.560	43.520	42.030	42.160	38.993	7,774,300
2023-03-09	42.500	42.750	41.680	41.740	38.605	5,196,900
2023-03-08	42.440	42.830	41.910	42.160	38.993	6,672,700
2023-03-07	43.950	43.950	42.490	42.500	38.938	9,080,600
2023-03-06	44.490	44.940	44.020	44.220	40.513	5,775,400
2023-03-03	44.490	44.740	44.030	44.700	40.953	5,671,000
2023-03-02	43.780	44.040	43.500	43.940	40.257	5,550,700
2023-03-01	44.250	44.600	43.920	44.100	40.403	6,486,800
2023-02-28	43.260	44.130	43.010	43.610	39.954	9,074,800
2023-02-27	43.710	43.930	43.080	43.340	39.707	8,277,800
2023-02-24	43.700	43.970	43.190	43.540	39.890	7,342,300
2023-02-23	44.110	44.700	43.370	44.260	40.550	7,718,100
2023-02-22	45.000	45.030	44.050	44.230	40.522	9,596,600
2023-02-21	45.190	45.450	44.730	45.170	41.384	6,856,900
2023-02-17	45.320	45.560	44.670	45.420	41.613	8,575,200
2023-02-16	45.650	46.330	45.110	45.850	42.007	7,494,700
2023-02-15	46.230	46.700	45.950	46.300	42.419	8,630,900
2023-02-14	47.940	47.940	46.320	47.010	43.069	8,593,200
2023-02-13	48.200	48.660	47.360	48.300	44.251	5,201,900
2023-02-10	47.670	48.040	47.290	47.980	43.958	4,672,300
2023-02-09	48.990	49.600	47.280	47.580	43.592	6,220,500
2023-02-08	48.860	49.140	48.230	48.350	44.297	5,396,900
2023-02-07	47.720	49.320	47.540	48.720	44.636	8,022,700
2023-02-06	46.980	48.040	46.970	47.600	43.610	15,273,600
2023-02-03	51.000	51.300	49.570	49.850	45.671	9,743,900
2023-02-02	54.180	54.480	51.860	52.430	48.035	7,244,600
2023-02-01	52.750	54.770	52.550	54.190	49.648	6,598,200
2023-01-31	52.480	52.930	52.190	52.930	48.493	7,919,700
2023-01-30	53.170	53.600	52.660	52.740	48.319	4,590,700
2023-01-27	54.060	54.060	53.220	53.320	48.851	5,690,200
2023-01-26	54.880	54.880	53.570	54.130	49.593	5,633,600
2023-01-25	53.050	55.410	52.950	55.090	50.472	6,053,700
2023-01-24	51.120	55.100	51.120	53.390	48.915	4,508,800
2023-01-23	52.780	53.740	52.400	53.630	49.135	4,695,400
2023-01-20	52.060	53.460	51.930	53.340	48.869	4,858,400
2023-01-19	51.370	52.870	50.880	52.470	48.072	6,940,000
2023-01-18	53.020	53.250	51.440	51.530	47.211	8,275,900
2023-01-17	53.720	53.880	52.230	52.470	48.072	7,040,800
2023-01-13	53.360	54.490	53.250	54.350	49.794	6,547,300
2023-01-12	53.570	53.590	52.610	53.400	48.924	6,115,600
2023-01-11	53.350	53.650	52.060	52.460	48.063	6,124,700
2023-01-10	52.490	53.230	52.220	53.150	48.695	4,132,300
2023-01-09	52.790	53.090	52.040	52.220	47.843	7,561,800
2023-01-06	52.310	53.290	51.420	52.690	48.273	7,424,900
2023-01-05	50.550	51.260	50.020	51.210	46.917	7,037,000
2023-01-04	50.600	51.860	50.320	51.510	47.192	11,532,000
2023-01-03	48.270	49.730	48.110	49.580	45.424	8,431,400
2022-12-30	47.590	47.600	46.650	47.200	43.244	3,921,900
2022-12-29	47.590	47.850	47.240	47.360	43.390	3,899,700
2022-12-28	48.380	48.430	47.030	47.370	43.399	5,282,900
2022-12-27	48.060	49.120	47.980	48.750	44.664	5,575,300
2022-12-23	47.630	48.380	47.020	47.850	43.839	4,600,000
2022-12-22	46.930	47.510	46.450	47.500	43.518	4,673,600

← NewerPage 16 of 79 · 4,731 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.