NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	60.770	60.870	58.640	58.890	49.968	7,514,000
2021-01-26	61.470	62.430	61.410	61.480	52.165	4,614,100
2021-01-25	62.030	62.390	60.630	61.640	52.301	5,594,800
2021-01-22	61.150	62.360	60.390	61.750	52.395	4,441,400
2021-01-21	63.580	63.880	62.110	62.310	52.870	5,088,900
2021-01-20	62.840	64.050	61.990	63.520	53.896	6,529,700
2021-01-19	62.400	62.600	61.410	61.850	52.479	5,270,200
2021-01-15	62.630	63.430	61.780	61.860	52.488	5,582,600
2021-01-14	63.200	63.680	62.120	63.330	53.735	6,193,000
2021-01-13	62.510	63.270	62.050	62.070	52.666	5,343,100
2021-01-12	62.060	62.690	61.460	62.490	53.022	4,282,100
2021-01-11	61.630	62.720	61.410	61.950	52.564	5,753,100
2021-01-08	64.040	64.200	61.740	62.790	53.277	8,805,700
2021-01-07	64.910	65.780	64.250	65.140	55.271	5,358,100
2021-01-06	62.800	65.400	62.690	65.240	55.356	9,867,400
2021-01-05	63.720	63.730	62.350	63.430	53.820	5,602,300
2021-01-04	61.900	63.400	61.660	63.150	53.582	9,427,500
2020-12-31	60.520	60.530	59.420	59.890	50.816	3,700,400
2020-12-30	59.860	60.410	59.550	60.390	51.241	3,539,500
2020-12-29	60.200	60.550	59.580	59.730	50.681	3,795,200
2020-12-28	61.280	61.640	59.740	59.820	50.757	3,749,500
2020-12-24	59.690	60.560	59.560	60.480	51.317	1,857,700
2020-12-23	59.580	60.310	59.570	59.780	50.723	3,897,900
2020-12-22	60.870	61.030	59.140	59.410	50.409	5,100,800
2020-12-21	60.610	61.240	60.010	60.720	51.521	4,843,200
2020-12-18	61.640	61.680	60.480	60.500	51.334	10,365,900
2020-12-17	61.180	62.290	61.060	61.640	52.301	7,229,200
2020-12-16	59.480	60.400	59.010	60.240	51.113	5,409,100
2020-12-15	58.670	59.500	58.240	59.040	50.095	4,980,700
2020-12-14	58.860	59.420	57.530	57.560	48.839	5,781,200
2020-12-11	59.000	59.730	58.580	58.870	49.951	4,973,300
2020-12-10	59.740	60.450	59.100	59.180	50.214	6,292,000
2020-12-09	61.150	61.310	59.660	59.980	50.553	5,985,800
2020-12-08	62.010	62.010	61.000	61.510	51.843	4,363,500
2020-12-07	59.660	62.120	59.400	61.440	51.784	7,157,400
2020-12-04	59.390	59.860	59.010	59.440	50.098	5,107,600
2020-12-03	60.200	60.610	59.210	59.510	50.157	5,479,900
2020-12-02	60.080	60.560	59.590	59.960	50.536	6,802,300
2020-12-01	59.680	60.360	58.460	60.210	50.747	10,436,500
2020-11-30	57.880	58.910	57.460	58.820	49.576	10,965,200
2020-11-27	57.140	58.620	56.760	58.480	49.289	3,749,900
2020-11-25	57.660	58.140	57.310	57.780	48.699	7,267,100
2020-11-24	57.310	57.710	56.550	56.870	47.932	11,438,800
2020-11-23	60.880	61.220	58.580	58.680	49.458	9,078,000
2020-11-20	62.020	62.380	61.130	61.650	51.961	5,343,100
2020-11-19	60.960	61.490	60.430	61.410	51.759	7,013,900
2020-11-18	64.400	64.400	61.490	61.560	51.885	5,933,300
2020-11-17	65.360	65.740	64.440	64.530	54.388	4,261,300
2020-11-16	65.400	66.120	64.920	65.670	55.349	3,502,600
2020-11-13	66.000	66.050	65.340	65.710	55.383	3,452,200
2020-11-12	66.000	66.220	64.870	65.020	54.801	5,337,300
2020-11-11	64.310	65.660	63.310	65.630	55.315	8,060,300
2020-11-10	65.550	65.980	64.250	64.890	54.692	7,129,300
2020-11-09	64.250	66.510	62.870	66.010	55.636	10,766,800
2020-11-06	68.390	68.450	67.500	68.140	57.431	4,664,700
2020-11-05	66.940	68.300	66.700	67.850	57.186	8,509,700
2020-11-04	66.670	66.870	64.940	65.080	54.852	8,415,300
2020-11-03	65.100	67.250	65.100	66.670	56.192	7,474,000
2020-11-02	63.250	64.930	62.610	64.730	54.557	8,314,100
2020-10-30	60.940	62.970	60.800	62.840	52.964	9,150,000

← NewerPage 25 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.