NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	41.050	41.430	40.000	40.590	36.754	8,349,800
2022-09-23	41.490	41.620	40.500	41.250	37.351	11,665,100
2022-09-22	42.670	43.080	41.920	42.500	38.483	7,662,000
2022-09-21	43.100	43.400	41.880	42.400	38.392	10,081,500
2022-09-20	43.590	43.650	42.280	42.800	38.755	9,205,200
2022-09-19	43.210	44.280	42.920	44.270	40.086	9,830,900
2022-09-16	41.880	44.100	41.610	43.710	39.579	18,207,600
2022-09-15	42.710	43.320	41.950	42.400	38.392	10,461,600
2022-09-14	43.170	43.660	42.820	42.930	38.872	10,266,900
2022-09-13	42.690	43.800	42.590	43.030	38.963	10,574,800
2022-09-12	44.420	44.600	43.830	43.950	39.796	10,767,900
2022-09-09	43.080	43.410	42.730	43.170	39.090	7,920,300
2022-09-08	42.160	42.730	41.930	42.390	38.383	9,129,100
2022-09-07	41.230	42.770	40.900	42.350	38.347	8,663,400
2022-09-06	42.260	42.950	41.550	41.710	37.270	11,968,700
2022-09-02	41.800	42.570	41.010	41.670	37.234	10,425,900
2022-09-01	40.790	41.240	40.270	40.910	36.555	10,440,800
2022-08-31	42.080	42.370	41.160	41.360	36.957	13,755,400
2022-08-30	42.770	42.860	42.060	42.200	37.708	8,960,800
2022-08-29	43.020	43.740	42.740	42.810	38.253	10,252,100
2022-08-26	45.310	45.400	42.880	43.220	38.619	8,324,500
2022-08-25	45.220	45.360	44.680	45.140	40.335	5,495,600
2022-08-24	44.250	44.900	43.810	44.800	40.031	7,787,300
2022-08-23	44.000	44.990	43.990	44.550	39.807	8,941,100
2022-08-22	43.070	43.900	42.880	43.820	39.155	6,427,300
2022-08-19	44.500	44.620	43.420	43.530	38.896	8,273,700
2022-08-18	45.140	45.340	44.610	44.650	39.897	6,239,300
2022-08-17	45.850	45.910	44.850	44.900	40.120	6,209,500
2022-08-16	45.800	46.180	45.410	46.050	41.148	4,959,400
2022-08-15	45.660	46.110	45.360	45.940	41.049	9,029,500
2022-08-12	45.350	46.600	45.350	46.550	41.594	8,332,900
2022-08-11	46.120	46.500	45.210	45.300	40.477	7,851,200
2022-08-10	45.510	46.400	45.140	45.740	40.871	8,396,800
2022-08-09	45.170	45.330	44.210	45.300	40.477	8,517,800
2022-08-08	45.500	45.850	44.650	44.780	40.013	10,451,100
2022-08-05	44.340	44.820	43.920	44.770	40.004	8,146,000
2022-08-04	44.610	45.880	44.340	45.280	40.460	10,434,300
2022-08-03	45.190	45.190	43.900	44.400	39.673	11,024,900
2022-08-02	45.200	46.650	44.800	44.840	40.066	14,346,200
2022-08-01	45.350	45.690	44.490	44.940	40.156	8,683,400
2022-07-29	46.070	46.200	44.620	45.280	40.460	15,753,200
2022-07-28	46.470	46.650	45.210	45.810	40.933	18,108,300
2022-07-27	46.560	46.940	45.240	45.610	40.754	20,877,600
2022-07-26	44.940	46.680	44.940	46.140	41.228	16,460,700
2022-07-25	49.640	49.880	44.000	44.590	39.843	36,693,000
2022-07-22	52.740	53.160	50.840	51.390	45.919	11,524,700
2022-07-21	52.350	52.660	51.530	52.090	46.545	13,188,800
2022-07-20	54.580	54.860	52.230	52.310	46.741	11,676,600
2022-07-19	54.830	55.560	54.330	54.650	48.832	7,348,700
2022-07-18	55.640	56.040	54.760	54.810	48.975	4,662,400
2022-07-15	55.620	55.780	53.920	54.730	48.904	6,697,500
2022-07-14	56.570	56.790	54.800	54.990	49.136	10,717,600
2022-07-13	57.520	59.530	57.360	58.190	51.995	5,534,400
2022-07-12	58.450	59.280	57.860	57.940	51.772	4,886,200
2022-07-11	59.090	59.530	58.610	58.790	52.531	4,106,300
2022-07-08	60.050	60.400	59.250	59.360	53.041	3,516,400
2022-07-07	60.210	60.890	59.470	59.870	53.496	5,153,900
2022-07-06	59.480	60.030	57.560	59.450	53.121	7,427,400
2022-07-05	60.760	61.380	58.450	59.710	53.353	7,685,000
2022-07-01	59.430	61.420	58.080	61.170	54.658	6,914,200

← NewerPage 18 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.