NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	46.400	48.030	46.330	47.620	43.628	6,202,500
2022-12-19	46.050	46.460	45.330	45.600	41.778	6,277,700
2022-12-16	45.390	46.550	45.250	46.140	42.272	11,664,700
2022-12-15	45.800	46.640	45.490	45.570	41.750	7,637,300
2022-12-14	47.120	47.590	46.370	47.110	43.161	7,553,900
2022-12-13	48.310	48.750	46.690	47.150	43.198	8,143,600
2022-12-12	46.220	46.470	45.340	46.400	42.511	6,633,600
2022-12-09	47.380	47.900	46.380	46.400	42.511	9,182,000
2022-12-08	47.520	47.680	47.000	47.120	43.170	4,621,500
2022-12-07	47.000	47.680	46.730	47.190	43.234	7,350,100
2022-12-06	48.070	48.400	46.800	47.120	42.666	5,537,500
2022-12-05	48.370	48.690	47.160	47.470	42.983	7,320,500
2022-12-02	47.590	48.750	47.190	48.670	44.070	8,205,500
2022-12-01	48.420	49.650	48.160	48.570	43.979	10,497,300
2022-11-30	46.180	47.480	45.310	47.470	42.983	13,739,100
2022-11-29	44.790	45.810	44.730	45.760	41.435	5,953,400
2022-11-28	45.810	45.870	44.220	44.320	40.131	9,250,700
2022-11-25	46.370	46.590	45.800	45.850	41.516	2,673,200
2022-11-23	45.730	46.270	45.400	46.250	41.879	6,395,600
2022-11-22	45.390	46.190	45.160	46.130	41.770	6,372,200
2022-11-21	44.870	45.080	44.050	45.000	40.747	4,503,400
2022-11-18	44.860	45.130	44.310	45.130	40.864	6,156,000
2022-11-17	44.480	45.000	44.190	44.670	40.448	5,938,800
2022-11-16	45.720	46.440	45.480	45.490	41.190	5,144,000
2022-11-15	46.820	46.950	45.100	45.690	41.372	9,158,800
2022-11-14	46.170	46.910	46.090	46.290	41.915	6,629,600
2022-11-11	46.620	46.660	45.520	46.530	42.132	6,814,600
2022-11-10	45.770	46.920	45.520	46.410	42.023	11,839,200
2022-11-09	43.660	44.210	43.100	43.330	39.235	8,827,400
2022-11-08	41.300	44.820	41.120	43.750	39.615	11,896,700
2022-11-07	41.150	41.670	40.730	41.320	37.415	6,176,700
2022-11-04	39.260	41.140	39.050	40.990	37.116	11,062,800
2022-11-03	39.000	39.200	37.450	37.790	34.218	11,497,100
2022-11-02	41.910	42.670	39.450	39.530	35.794	14,402,400
2022-11-01	43.020	43.240	41.680	41.710	37.768	7,684,100
2022-10-31	42.390	42.840	41.970	42.320	38.320	7,480,300
2022-10-28	42.690	43.030	42.340	42.860	38.809	6,940,500
2022-10-27	43.970	43.970	42.970	43.060	38.990	7,619,400
2022-10-26	43.160	44.250	43.050	43.770	39.633	9,087,600
2022-10-25	42.220	42.970	42.050	42.720	38.682	8,649,200
2022-10-24	41.990	42.410	41.520	42.080	38.103	7,132,300
2022-10-21	41.390	42.570	41.160	42.370	38.365	10,170,400
2022-10-20	40.500	42.090	40.380	41.140	37.252	5,802,900
2022-10-19	41.110	41.160	40.330	40.370	36.554	7,281,400
2022-10-18	41.890	42.100	41.150	41.700	37.759	6,404,200
2022-10-17	41.610	41.980	41.240	41.310	37.405	7,143,400
2022-10-14	41.480	41.800	40.660	40.740	36.889	9,793,000
2022-10-13	40.910	41.860	40.040	41.620	37.686	7,882,600
2022-10-12	41.630	42.320	41.370	41.910	37.949	6,090,500
2022-10-11	42.230	42.960	41.640	41.820	37.867	7,907,300
2022-10-10	42.440	42.890	42.060	42.280	38.284	5,587,800
2022-10-07	44.300	44.700	42.580	42.600	38.574	9,018,200
2022-10-06	43.650	44.940	43.500	44.890	40.647	9,552,500
2022-10-05	43.820	44.070	42.890	43.900	39.751	9,238,800
2022-10-04	44.290	45.230	43.940	44.530	40.321	10,705,200
2022-10-03	42.780	44.040	42.370	43.710	39.579	12,915,400
2022-09-30	41.780	42.730	41.540	42.030	38.057	12,612,800
2022-09-29	41.680	42.090	41.140	41.760	37.813	8,372,500
2022-09-28	41.190	42.210	40.990	42.190	38.202	9,165,400
2022-09-27	41.190	41.470	40.240	40.270	36.464	7,705,500

← NewerPage 17 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.