NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	59.350	59.600	57.870	58.670	51.631	8,537,600
2022-01-05	60.920	61.750	60.280	60.330	53.092	7,243,400
2022-01-04	61.140	61.660	60.290	60.430	53.180	7,508,500
2022-01-03	61.170	61.750	60.900	60.980	53.664	6,493,800
2021-12-31	62.050	62.180	61.320	62.020	54.579	4,517,500
2021-12-30	60.780	61.660	60.760	61.590	54.200	4,295,700
2021-12-29	59.750	61.180	59.650	60.620	53.347	4,448,200
2021-12-28	60.140	60.980	59.950	60.290	53.056	4,712,700
2021-12-27	59.280	60.320	59.090	60.180	52.960	6,444,700
2021-12-23	58.110	59.720	58.110	59.530	52.387	6,113,500
2021-12-22	58.110	58.650	57.160	58.500	51.481	6,175,200
2021-12-21	58.970	59.100	57.740	58.180	51.199	4,977,200
2021-12-20	58.700	58.980	58.090	58.710	51.666	5,313,900
2021-12-17	59.180	60.570	58.940	59.240	52.132	22,136,800
2021-12-16	54.780	59.170	54.780	59.000	51.921	13,742,700
2021-12-15	56.100	56.110	53.160	54.230	47.723	12,441,800
2021-12-14	56.620	57.150	56.150	56.170	49.431	6,865,300
2021-12-13	56.500	57.680	56.170	57.170	50.311	9,275,800
2021-12-10	56.580	56.580	55.230	56.100	49.369	5,572,900
2021-12-09	55.870	56.250	55.310	56.210	49.466	4,822,300
2021-12-08	55.620	56.480	55.300	56.360	49.598	5,540,100
2021-12-07	55.860	56.770	55.720	56.390	49.140	5,868,100
2021-12-06	54.800	56.480	54.790	55.830	48.652	7,238,800
2021-12-03	53.350	54.970	52.880	54.670	47.641	8,981,500
2021-12-02	53.190	53.620	52.600	53.270	46.421	8,483,000
2021-12-01	55.260	55.910	53.860	53.870	46.944	7,114,700
2021-11-30	55.280	56.520	54.540	54.920	47.859	9,530,600
2021-11-29	55.670	55.940	54.580	55.400	48.278	6,121,000
2021-11-26	55.600	56.100	55.180	55.940	48.748	4,336,300
2021-11-24	55.480	55.880	55.150	55.470	48.339	3,601,200
2021-11-23	55.060	55.630	54.610	55.490	48.356	6,857,000
2021-11-22	55.560	56.510	54.970	55.810	48.635	5,195,400
2021-11-19	56.560	57.430	56.350	56.550	49.280	5,009,400
2021-11-18	57.790	58.050	56.870	57.170	49.820	4,057,700
2021-11-17	58.280	58.910	57.760	57.950	50.500	4,732,800
2021-11-16	59.080	59.470	58.060	58.140	50.665	4,263,400
2021-11-15	58.800	59.210	58.500	58.970	51.389	4,258,500
2021-11-12	58.420	59.280	58.080	58.730	51.179	4,499,800
2021-11-11	59.100	59.380	58.320	58.850	51.284	6,392,800
2021-11-10	58.070	58.850	57.900	58.170	50.691	8,901,000
2021-11-09	56.210	56.770	55.680	56.750	49.454	4,572,200
2021-11-08	56.830	56.960	55.900	56.190	48.966	5,107,200
2021-11-05	55.120	56.420	55.010	56.360	49.114	5,625,200
2021-11-04	55.640	56.130	54.510	54.850	47.798	6,898,400
2021-11-03	53.880	55.450	53.640	55.120	48.034	6,931,500
2021-11-02	54.000	54.760	53.550	54.710	47.676	6,585,500
2021-11-01	53.780	54.780	53.540	54.300	47.319	6,154,600
2021-10-29	54.170	55.380	53.990	54.000	47.057	9,877,400
2021-10-28	56.250	56.510	54.510	54.920	47.859	9,301,900
2021-10-27	57.490	57.870	57.050	57.540	50.142	5,313,300
2021-10-26	57.520	58.070	57.250	57.700	50.282	4,850,500
2021-10-25	58.380	58.600	57.740	57.910	50.465	5,964,500
2021-10-22	57.900	59.260	57.500	57.610	50.203	7,953,300
2021-10-21	57.030	57.220	56.650	57.180	49.829	4,254,200
2021-10-20	57.500	57.700	56.820	57.160	49.811	3,972,800

← NewerPage 21 of 21 · 1,255 trading days

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.