NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	83.510	83.720	79.830	81.250	72.012	7,003,800
2022-04-01	78.790	83.020	78.740	82.780	73.368	7,784,800
2022-03-31	79.880	81.140	79.450	79.450	70.416	7,115,500
2022-03-30	78.790	80.200	78.720	79.960	70.868	5,008,800
2022-03-29	75.770	78.580	75.130	78.550	69.619	6,554,400
2022-03-28	77.860	78.870	77.770	78.140	69.255	4,896,300
2022-03-25	77.420	79.000	77.190	78.950	69.973	3,739,400
2022-03-24	79.490	80.220	77.900	78.230	69.335	7,088,400
2022-03-23	76.320	78.920	76.320	78.910	69.938	8,499,100
2022-03-22	76.510	76.710	74.660	76.030	67.385	6,073,600
2022-03-21	74.790	77.350	74.680	76.300	67.625	7,061,600
2022-03-18	72.970	74.400	72.440	73.960	65.551	24,948,600
2022-03-17	73.320	74.580	72.840	73.310	64.975	8,209,800
2022-03-16	73.060	73.390	70.910	72.610	64.354	9,531,500
2022-03-15	72.110	74.450	71.800	73.370	65.028	9,793,500
2022-03-14	74.660	74.860	72.370	73.740	65.356	10,317,500
2022-03-11	75.360	77.590	75.100	76.890	68.148	6,808,600
2022-03-10	77.020	78.990	76.410	77.280	68.493	10,791,700
2022-03-09	73.980	76.160	72.800	75.970	67.332	10,892,600
2022-03-08	78.000	80.750	76.590	77.610	68.298	17,222,500
2022-03-07	74.420	78.070	73.520	77.850	68.509	14,450,700
2022-03-04	70.820	74.670	70.640	74.280	65.368	12,751,300
2022-03-03	69.660	70.810	69.180	70.680	62.200	8,635,300
2022-03-02	67.670	70.000	67.230	69.790	61.416	10,780,700
2022-03-01	66.940	69.140	66.770	69.010	60.730	9,955,800
2022-02-28	68.290	68.400	65.690	66.200	58.257	13,896,700
2022-02-25	65.960	68.410	65.730	67.900	59.753	9,220,600
2022-02-24	70.340	70.370	65.420	66.720	58.715	14,080,500
2022-02-23	67.000	68.570	66.710	68.250	60.061	9,655,700
2022-02-22	68.000	68.310	66.560	67.170	59.111	8,804,200
2022-02-18	67.410	68.110	66.670	67.670	59.551	9,125,400
2022-02-17	65.220	68.010	64.630	67.750	59.621	13,736,600
2022-02-16	63.660	64.760	63.660	64.280	56.568	6,022,300
2022-02-15	62.870	63.430	62.260	63.280	55.688	6,126,100
2022-02-14	64.170	64.820	63.310	64.350	56.629	7,512,700
2022-02-11	60.580	64.280	60.310	63.860	56.198	9,796,200
2022-02-10	62.870	63.210	60.350	60.530	53.268	9,089,900
2022-02-09	62.960	63.630	62.730	63.150	55.573	4,945,200
2022-02-08	63.380	63.650	62.900	63.560	55.934	6,301,100
2022-02-07	61.450	63.510	60.930	63.370	55.767	9,134,700
2022-02-04	61.270	61.750	60.930	60.930	53.620	5,396,300
2022-02-03	62.040	62.330	61.130	61.800	54.385	4,256,700
2022-02-02	61.150	62.660	61.060	62.110	54.658	6,259,000
2022-02-01	61.670	62.000	60.890	61.330	53.972	6,094,700
2022-01-31	60.000	61.310	59.840	61.170	53.831	9,477,900
2022-01-28	60.030	60.210	58.940	59.860	52.678	7,173,600
2022-01-27	60.980	62.480	60.100	60.660	53.382	8,118,100
2022-01-26	62.590	63.920	61.240	61.690	54.288	7,196,000
2022-01-25	62.720	63.580	62.070	63.290	55.696	5,808,100
2022-01-24	62.010	63.210	61.050	63.080	55.512	8,732,500
2022-01-21	64.210	64.250	62.310	63.090	55.520	9,522,700
2022-01-20	64.660	65.490	63.710	63.840	56.180	10,531,600
2022-01-19	62.000	65.230	61.910	64.950	57.157	15,819,900
2022-01-18	60.920	61.300	60.350	61.250	53.901	4,936,500
2022-01-14	61.340	61.400	60.460	61.220	53.875	5,175,400
2022-01-13	61.470	61.870	61.220	61.320	53.963	4,824,100
2022-01-12	61.000	61.580	60.450	61.520	54.139	3,978,100
2022-01-11	60.430	60.950	59.860	60.910	53.602	5,224,100
2022-01-10	59.210	60.540	58.930	60.430	53.180	4,959,800
2022-01-07	59.440	59.670	58.790	59.430	52.299	5,955,000

← NewerPage 20 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.