NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	93.640	94.840	92.890	94.720	94.523	7,230,500
2026-07-22	94.320	96.940	94.320	95.750	95.551	7,780,700
2026-07-21	91.430	92.720	90.540	92.490	92.298	8,045,500
2026-07-20	90.100	90.950	89.130	89.200	89.015	7,738,300
2026-07-17	89.850	90.950	88.750	89.700	89.514	10,616,000
2026-07-16	93.620	93.900	90.600	90.830	90.641	10,730,600
2026-07-15	95.430	96.010	93.500	95.210	95.012	6,969,800
2026-07-14	97.810	98.190	94.250	94.750	94.553	7,397,700
2026-07-13	93.730	94.140	92.430	93.100	92.907	5,304,000
2026-07-10	93.800	95.730	93.800	95.290	95.092	4,426,600
2026-07-09	95.010	95.250	93.470	94.810	94.613	6,018,000
2026-07-08	93.580	94.770	91.180	93.200	93.006	7,180,800
2026-07-07	96.070	97.500	94.210	95.060	94.863	7,440,100
2026-07-06	98.010	98.930	95.600	98.200	97.996	6,399,600
2026-07-02	95.830	97.770	95.500	97.040	96.838	8,703,800
2026-07-01	92.380	96.220	92.200	93.300	93.106	8,407,400
2026-06-30	93.840	94.750	91.710	93.400	93.206	8,893,000
2026-06-29	94.500	95.550	93.410	94.510	94.314	7,806,000
2026-06-26	95.940	97.880	95.340	96.130	95.930	11,251,800
2026-06-25	95.610	96.410	93.790	95.350	95.152	8,099,700
2026-06-24	93.240	96.410	92.880	94.040	93.845	11,171,100
2026-06-23	97.910	99.220	97.200	97.840	97.637	7,895,100
2026-06-22	99.890	101.92	99.620	101.80	101.59	8,291,200
2026-06-18	106.32	107.60	102.63	103.79	103.57	19,149,400
2026-06-17	108.18	112.18	105.44	105.67	105.45	11,838,500
2026-06-16	106.81	109.34	106.81	108.44	108.21	8,008,800
2026-06-15	107.00	107.97	105.05	105.80	105.58	9,216,700
2026-06-12	98.730	100.70	97.370	100.23	100.02	7,710,100
2026-06-11	93.480	97.950	92.020	97.590	97.387	9,980,600
2026-06-10	94.410	96.930	92.630	92.770	92.577	10,167,100
2026-06-09	100.01	100.39	94.950	98.540	98.335	10,050,900
2026-06-08	100.13	101.35	98.650	98.990	98.784	7,630,400
2026-06-05	104.89	105.48	99.650	99.710	99.503	9,875,500
2026-06-04	109.23	110.34	106.70	108.33	108.11	7,216,800
2026-06-03	107.99	108.89	106.60	107.47	107.25	6,220,700
2026-06-02	108.57	109.91	106.00	109.50	109.27	6,538,400
2026-06-01	105.00	108.58	105.00	108.19	107.97	7,360,600
2026-05-29	108.00	111.93	107.42	109.81	109.58	14,672,900
2026-05-28	105.25	108.70	103.62	108.23	108.01	7,784,000
2026-05-27	108.00	109.90	107.07	107.23	107.01	6,646,000
2026-05-26	111.20	111.82	110.03	111.61	111.12	6,524,700
2026-05-22	108.50	109.06	106.21	107.64	107.17	5,038,900
2026-05-21	106.48	109.61	104.62	108.33	107.85	5,300,500
2026-05-20	105.17	107.97	104.55	107.39	106.92	7,543,900
2026-05-19	107.20	108.11	104.13	105.09	104.63	9,509,000
2026-05-18	108.82	111.82	108.72	109.85	109.37	7,727,600
2026-05-15	112.23	112.23	108.47	109.06	108.58	11,118,500
2026-05-14	119.02	119.07	115.43	116.33	115.82	4,529,700
2026-05-13	118.95	120.64	117.70	118.96	118.44	6,766,000
2026-05-12	118.73	120.21	115.61	119.69	119.16	5,756,400
2026-05-11	117.12	121.26	116.99	120.67	120.14	7,051,100
2026-05-08	115.95	117.29	114.97	116.51	116.00	5,292,500
2026-05-07	118.58	119.76	113.32	113.49	112.99	7,962,000
2026-05-06	115.11	115.94	113.72	115.10	114.59	7,103,500
2026-05-05	110.59	111.30	108.80	109.01	108.53	4,722,900
2026-05-04	108.12	110.65	107.40	108.33	107.85	5,699,300
2026-05-01	110.05	112.23	108.51	108.62	108.14	5,126,700
2026-04-30	109.50	111.63	108.89	111.09	110.60	8,294,500
2026-04-29	108.15	109.02	106.87	107.61	107.14	7,302,100
2026-04-28	113.93	113.93	109.22	109.90	109.42	9,791,500

← NewerPage 2 of 79 · 4,728 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.