NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	61.500	61.850	59.320	59.670	53.318	7,690,600
2022-06-29	63.620	63.930	61.470	61.990	55.391	4,120,000
2022-06-28	64.160	64.260	62.770	62.960	56.257	5,575,200
2022-06-27	64.090	64.400	63.250	63.830	57.035	7,195,700
2022-06-24	62.880	64.400	61.880	64.180	57.348	7,670,300
2022-06-23	64.560	65.440	62.130	62.860	56.168	6,693,900
2022-06-22	65.000	66.240	64.540	64.580	57.705	5,416,200
2022-06-21	64.190	65.730	63.680	65.170	58.232	7,811,300
2022-06-17	64.670	64.750	62.870	63.760	56.972	11,358,900
2022-06-16	62.070	65.040	61.920	64.710	57.821	8,092,000
2022-06-15	64.260	64.330	61.300	62.680	56.007	6,262,900
2022-06-14	64.840	64.850	62.520	63.090	56.374	4,779,100
2022-06-13	65.080	66.430	64.150	64.650	57.768	8,118,400
2022-06-10	63.600	67.470	62.800	66.850	59.733	7,317,000
2022-06-09	66.810	66.960	64.470	64.580	57.705	6,004,800
2022-06-08	67.920	68.230	67.060	67.170	60.019	4,063,600
2022-06-07	67.660	68.570	67.320	68.380	61.100	3,452,000
2022-06-06	68.180	68.390	67.090	67.860	60.636	3,517,300
2022-06-03	68.000	68.920	67.630	67.820	60.600	3,578,600
2022-06-02	68.400	69.410	68.020	68.790	61.467	4,423,800
2022-06-01	67.990	67.990	66.630	67.270	60.109	4,633,600
2022-05-31	68.950	69.880	67.230	67.850	60.135	9,582,600
2022-05-27	69.630	69.670	67.990	68.710	60.898	4,590,300
2022-05-26	69.500	70.160	68.450	68.710	60.898	5,303,800
2022-05-25	68.170	70.080	68.170	69.540	61.633	8,617,300
2022-05-24	67.640	69.420	67.460	69.020	61.172	6,255,500
2022-05-23	68.340	68.620	66.830	67.430	59.763	5,417,400
2022-05-20	66.600	67.260	65.510	67.190	59.550	6,135,100
2022-05-19	65.180	66.430	65.000	66.110	58.593	7,863,800
2022-05-18	65.360	65.590	63.680	63.880	56.617	5,246,100
2022-05-17	66.800	66.800	64.950	65.500	58.053	4,289,400
2022-05-16	65.570	65.710	64.680	65.450	58.008	5,961,700
2022-05-13	65.080	65.920	64.510	65.250	57.831	6,361,900
2022-05-12	66.560	67.990	64.320	65.350	57.920	9,765,900
2022-05-11	69.270	69.930	68.100	68.420	60.641	6,009,500
2022-05-10	69.710	70.560	67.400	68.270	60.508	7,249,600
2022-05-09	71.120	71.500	68.800	68.920	61.084	7,648,200
2022-05-06	71.830	73.180	71.610	72.870	64.585	4,929,100
2022-05-05	74.260	74.370	70.890	72.340	64.115	5,325,900
2022-05-04	72.670	73.590	71.540	73.390	65.045	5,996,100
2022-05-03	72.850	73.970	72.170	72.240	64.026	5,472,900
2022-05-02	71.200	72.630	70.350	72.310	64.088	5,837,600
2022-04-29	74.110	74.990	72.740	72.850	64.567	5,684,000
2022-04-28	72.780	73.660	72.010	73.280	64.948	3,913,500
2022-04-27	72.610	73.690	71.960	72.130	63.929	5,416,300
2022-04-26	73.030	73.940	72.120	72.130	63.929	5,167,000
2022-04-25	71.050	74.020	70.920	72.610	64.354	9,151,500
2022-04-22	71.230	75.660	70.600	74.520	66.047	12,371,800
2022-04-21	81.220	81.400	76.110	77.060	68.298	15,828,400
2022-04-20	82.370	83.040	81.150	82.590	73.199	6,728,400
2022-04-19	83.810	84.820	82.650	82.860	73.439	6,192,800
2022-04-18	85.550	86.370	85.100	85.420	75.708	5,513,800
2022-04-14	83.740	85.290	83.490	84.770	75.132	5,672,400
2022-04-13	83.300	84.320	82.610	84.300	74.715	6,379,600
2022-04-12	82.220	83.750	81.540	82.500	73.120	4,882,500
2022-04-11	83.250	83.910	80.320	81.340	72.092	5,318,800
2022-04-08	81.920	82.640	81.390	82.120	72.783	4,196,700
2022-04-07	79.870	81.610	79.520	81.030	71.817	6,027,600
2022-04-06	80.430	81.380	79.160	79.540	70.496	6,880,200
2022-04-05	81.370	82.780	79.390	79.860	70.780	7,705,900

← NewerPage 19 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.