NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	55.040	56.730	54.910	56.370	49.123	10,130,400
2021-10-12	54.360	55.360	54.030	54.780	47.737	5,321,400
2021-10-11	54.650	55.170	54.010	54.200	47.232	4,161,400
2021-10-08	55.660	55.750	54.260	54.310	47.328	5,088,200
2021-10-07	54.460	55.190	54.210	54.610	47.589	5,270,400
2021-10-06	53.520	54.550	53.030	54.530	47.519	5,997,600
2021-10-05	54.040	54.470	53.180	53.830	46.909	6,800,600
2021-10-04	53.670	55.010	53.670	54.670	47.641	6,177,400
2021-10-01	54.650	54.650	53.360	53.560	46.674	6,136,500
2021-09-30	54.200	55.100	54.100	54.300	47.319	6,813,600
2021-09-29	54.520	54.630	53.510	53.710	46.805	5,614,100
2021-09-28	53.500	54.790	53.260	54.580	47.563	7,613,100
2021-09-27	53.870	54.940	53.720	53.900	46.970	4,915,000
2021-09-24	53.890	54.480	53.640	53.870	46.944	4,720,900
2021-09-23	54.460	54.880	53.940	54.050	47.101	5,964,000
2021-09-22	54.970	55.640	54.600	54.650	47.624	6,199,900
2021-09-21	54.490	55.440	54.210	54.510	47.502	5,627,600
2021-09-20	54.820	54.920	53.520	54.010	47.066	10,411,800
2021-09-17	54.950	55.310	54.540	55.220	48.121	10,437,600
2021-09-16	56.710	56.980	54.870	55.430	48.304	8,479,000
2021-09-15	56.920	57.890	56.920	57.710	50.291	4,004,900
2021-09-14	57.200	57.620	56.750	57.200	49.846	4,647,500
2021-09-13	57.030	57.680	56.830	57.040	49.707	4,647,300
2021-09-10	57.200	57.560	56.920	56.990	49.663	4,307,300
2021-09-09	57.700	57.820	56.950	57.310	49.942	3,900,100
2021-09-08	57.750	58.100	57.300	57.560	50.160	4,713,200
2021-09-07	59.120	59.370	58.050	58.280	50.308	6,074,700
2021-09-03	59.630	60.130	59.070	59.670	51.508	8,075,800
2021-09-02	58.020	58.730	57.910	58.710	50.679	5,015,900
2021-09-01	58.130	58.350	57.630	57.880	49.963	5,506,300
2021-08-31	57.810	58.040	57.480	57.990	50.058	5,854,500
2021-08-30	58.430	58.570	57.270	57.510	49.643	4,860,200
2021-08-27	56.670	58.250	56.330	58.190	50.230	5,029,900
2021-08-26	56.520	57.170	56.480	56.630	48.884	3,152,800
2021-08-25	57.070	57.800	56.510	56.910	49.125	3,942,800
2021-08-24	58.140	58.180	57.430	57.480	49.617	3,143,800
2021-08-23	57.160	58.170	56.750	57.780	49.876	5,288,800
2021-08-20	56.390	56.950	56.150	56.350	48.642	4,164,900
2021-08-19	56.860	57.100	56.360	56.520	48.789	5,592,900
2021-08-18	58.670	58.830	56.870	56.910	49.125	8,108,900
2021-08-17	58.600	59.210	58.370	58.860	50.809	4,816,300
2021-08-16	58.840	59.270	58.550	58.880	50.826	3,974,200
2021-08-13	58.990	59.170	58.470	58.840	50.791	4,673,000
2021-08-12	59.130	59.130	58.000	58.350	50.368	4,130,700
2021-08-11	58.750	59.900	58.730	59.260	51.154	6,053,400
2021-08-10	58.840	59.060	57.960	58.050	50.109	7,730,700
2021-08-09	59.160	59.720	58.820	58.840	50.791	5,862,100
2021-08-06	60.070	60.440	59.160	59.820	51.637	8,796,000
2021-08-05	61.890	62.080	61.120	61.250	52.872	3,376,000
2021-08-04	63.120	63.460	61.830	61.860	53.398	4,036,600
2021-08-03	62.130	63.080	62.020	62.650	54.080	3,866,300
2021-08-02	62.560	62.720	61.910	61.980	53.502	3,723,600
2021-07-30	62.430	63.330	62.360	62.820	54.227	5,480,800
2021-07-29	62.930	63.450	62.510	62.720	54.141	5,209,400
2021-07-28	61.180	61.970	61.010	61.880	53.416	4,390,000
2021-07-27	60.370	61.420	59.860	61.320	52.932	4,155,200
2021-07-26	60.110	61.310	59.860	60.390	52.129	4,609,300
2021-07-23	59.500	60.210	59.030	60.110	51.888	7,544,100
2021-07-22	60.600	60.640	59.160	60.210	51.974	4,654,500
2021-07-21	59.820	60.680	59.600	60.360	52.103	5,866,800

← NewerPage 22 of 79 · 4,731 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.