NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	61.000	61.880	60.010	60.440	52.172	5,804,300
2021-07-19	61.040	61.430	59.920	60.690	52.388	8,059,500
2021-07-16	63.220	63.220	61.370	61.730	53.286	6,278,500
2021-07-15	63.440	63.810	63.090	63.490	54.805	4,386,400
2021-07-14	64.080	64.710	63.290	63.360	54.693	4,808,600
2021-07-13	63.270	64.400	63.180	63.370	54.702	5,091,600
2021-07-12	63.570	64.120	62.990	63.190	54.546	4,318,300
2021-07-09	63.160	64.220	63.120	63.980	55.228	4,701,100
2021-07-08	63.880	64.290	62.240	62.760	54.175	5,535,000
2021-07-07	64.040	64.310	63.250	63.630	54.926	3,987,100
2021-07-06	64.380	64.420	63.200	63.890	55.151	5,400,400
2021-07-02	63.760	64.110	63.020	63.360	54.693	5,303,000
2021-07-01	64.000	64.070	62.760	62.860	54.261	5,577,300
2021-06-30	62.840	63.780	62.650	63.380	54.710	5,639,800
2021-06-29	61.850	62.850	61.630	62.580	54.020	5,556,300
2021-06-28	62.740	63.010	62.140	62.650	54.080	4,491,900
2021-06-25	62.940	63.110	62.550	62.680	54.106	6,138,700
2021-06-24	63.060	63.220	62.270	62.300	53.778	5,388,400
2021-06-23	63.450	63.880	62.620	62.660	54.089	5,248,000
2021-06-22	63.400	63.750	62.770	62.920	54.313	8,930,700
2021-06-21	63.240	63.750	62.300	63.430	54.753	10,795,500
2021-06-18	63.430	63.870	62.540	62.620	54.054	17,015,300
2021-06-17	66.820	67.050	63.400	63.670	54.961	20,424,800
2021-06-16	69.000	69.670	67.890	68.450	59.087	9,296,800
2021-06-15	69.950	70.120	68.750	69.080	59.631	4,858,700
2021-06-14	69.390	70.180	69.070	69.830	60.278	5,654,300
2021-06-11	70.920	71.000	69.920	70.310	60.692	4,827,200
2021-06-10	70.250	71.200	70.020	71.060	61.340	4,872,400
2021-06-09	70.020	70.760	69.980	69.990	60.416	4,105,900
2021-06-08	71.330	71.420	69.890	69.930	60.364	6,739,000
2021-06-07	70.930	71.720	70.520	71.510	61.728	4,548,500
2021-06-04	71.490	72.180	71.140	71.450	61.676	5,032,700
2021-06-03	71.270	71.380	70.420	71.060	61.340	7,614,800
2021-06-02	73.450	73.780	72.570	72.700	62.755	6,222,400
2021-06-01	73.600	74.230	73.090	73.950	63.360	5,954,300
2021-05-28	73.300	73.770	72.990	73.480	62.957	5,352,700
2021-05-27	73.140	73.740	72.820	73.090	62.623	9,091,100
2021-05-26	73.470	74.040	72.750	73.190	62.709	5,864,900
2021-05-25	73.950	74.050	72.930	73.200	62.717	6,916,900
2021-05-24	73.850	74.510	73.490	74.080	63.471	5,758,600
2021-05-21	74.250	74.460	73.130	73.530	63.000	5,927,900
2021-05-20	73.460	74.340	73.100	73.850	63.274	6,743,400
2021-05-19	73.900	75.310	72.940	73.660	63.111	11,686,800
2021-05-18	73.880	74.780	73.030	74.380	63.728	8,940,800
2021-05-17	71.250	74.240	70.710	74.000	63.403	17,584,300
2021-05-14	69.610	70.920	69.220	70.750	60.618	6,538,700
2021-05-13	67.500	69.330	67.170	68.920	59.050	5,325,200
2021-05-12	69.170	69.390	67.760	67.860	58.142	5,649,700
2021-05-11	67.660	68.880	67.020	68.780	58.930	6,323,200
2021-05-10	68.500	69.470	68.090	68.350	58.562	9,143,400
2021-05-07	67.610	67.960	66.580	67.330	57.688	8,077,200
2021-05-06	65.560	67.020	65.560	66.890	57.311	8,615,700
2021-05-05	64.530	65.010	63.610	64.840	55.554	5,450,800
2021-05-04	64.350	65.410	63.440	64.020	54.852	5,960,300
2021-05-03	63.480	64.870	63.140	64.460	55.229	5,898,800
2021-04-30	62.040	63.060	61.970	62.410	53.472	5,186,000
2021-04-29	63.240	63.550	60.850	62.310	53.387	8,363,300
2021-04-28	63.780	64.750	63.540	64.200	55.006	5,609,200
2021-04-27	65.180	65.370	64.140	64.210	55.015	4,396,100
2021-04-26	65.730	65.810	65.160	65.280	55.931	4,052,700

← NewerPage 23 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.