NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	66.400	66.640	65.490	65.720	56.308	4,877,800
2021-04-22	66.220	66.390	65.220	65.700	56.291	4,785,800
2021-04-21	66.030	66.990	65.610	66.820	57.251	5,169,400
2021-04-20	64.960	66.320	64.720	65.840	56.411	5,788,900
2021-04-19	65.200	65.290	64.130	64.850	55.563	5,471,500
2021-04-16	65.560	65.870	64.900	65.410	56.043	6,398,600
2021-04-15	62.600	65.210	62.430	64.780	55.503	7,805,200
2021-04-14	62.380	62.660	61.670	61.850	52.993	3,976,100
2021-04-13	60.880	62.420	60.790	62.250	53.335	6,028,300
2021-04-12	61.250	61.370	60.430	60.610	51.930	5,368,100
2021-04-09	60.920	61.790	60.820	61.510	52.701	4,883,700
2021-04-08	62.330	62.850	61.710	61.800	52.950	6,986,100
2021-04-07	62.800	63.160	61.690	62.010	53.130	5,630,800
2021-04-06	62.800	63.430	62.540	62.800	53.806	6,258,500
2021-04-05	62.000	63.130	61.700	62.490	53.541	6,140,500
2021-04-01	61.030	61.910	60.250	61.810	52.958	6,514,100
2021-03-31	59.880	60.960	59.510	60.270	51.639	7,149,800
2021-03-30	60.960	61.060	59.450	59.880	51.305	6,399,200
2021-03-29	61.230	62.210	60.460	62.160	53.258	6,180,100
2021-03-26	59.930	61.620	59.740	61.500	52.693	6,934,600
2021-03-25	60.060	60.430	59.260	59.880	51.305	5,922,900
2021-03-24	60.160	60.770	59.960	60.370	51.724	5,604,000
2021-03-23	60.800	60.800	59.810	60.120	51.510	5,730,500
2021-03-22	61.220	61.500	60.370	60.890	52.170	6,348,000
2021-03-19	62.280	62.510	61.550	61.930	53.061	31,287,400
2021-03-18	62.140	63.630	62.050	62.260	53.344	8,474,200
2021-03-17	61.440	63.320	60.790	62.970	53.952	7,792,400
2021-03-16	61.370	62.380	60.940	61.820	52.967	8,254,900
2021-03-15	59.570	61.950	59.380	61.420	52.624	11,254,400
2021-03-12	57.470	59.020	57.350	58.990	50.542	5,666,600
2021-03-11	58.580	58.650	57.710	58.450	50.079	6,393,600
2021-03-10	57.970	58.820	57.280	58.180	49.848	7,002,800
2021-03-09	57.550	58.120	56.960	57.250	49.051	6,590,800
2021-03-08	56.860	56.890	55.630	56.390	48.314	7,020,200
2021-03-05	55.640	57.000	55.060	56.740	48.614	7,920,900
2021-03-04	55.270	56.500	54.790	55.420	47.483	8,279,700
2021-03-03	55.420	55.860	54.570	55.330	47.406	7,281,100
2021-03-02	54.880	57.390	54.820	56.800	48.195	9,269,700
2021-03-01	54.990	55.640	54.280	54.650	46.370	6,721,700
2021-02-26	55.460	55.840	54.180	54.380	46.141	10,486,700
2021-02-25	56.710	57.480	55.780	56.120	47.618	6,738,000
2021-02-24	56.480	57.690	55.830	57.080	48.432	6,133,100
2021-02-23	57.470	57.480	55.800	56.840	48.228	7,575,700
2021-02-22	57.140	57.700	56.530	57.490	48.780	10,186,700
2021-02-19	57.910	57.910	56.010	56.670	48.084	8,699,400
2021-02-18	56.980	58.110	56.060	57.360	48.670	8,065,700
2021-02-17	57.000	57.730	56.380	56.990	48.356	8,553,000
2021-02-16	58.530	58.640	57.450	57.800	49.043	7,242,700
2021-02-12	57.910	59.240	57.550	58.940	50.010	3,784,100
2021-02-11	59.610	60.000	58.330	58.380	49.535	5,309,100
2021-02-10	60.670	60.800	59.550	59.700	50.655	4,549,300
2021-02-09	60.730	60.770	59.770	60.010	50.918	4,425,000
2021-02-08	59.970	60.920	59.710	60.420	51.266	6,247,500
2021-02-05	58.040	59.450	57.440	59.300	50.316	6,198,600
2021-02-04	57.550	57.980	56.600	57.660	48.924	12,158,500
2021-02-03	59.720	60.100	58.860	58.910	49.985	9,532,600
2021-02-02	59.140	60.650	58.820	59.630	50.596	6,238,100
2021-02-01	61.110	61.210	58.900	59.880	50.808	7,875,800
2021-01-29	61.200	61.500	59.420	59.600	50.570	6,669,600
2021-01-28	60.150	60.910	59.420	59.730	50.681	6,402,400

← NewerPage 24 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.