NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	71.190	71.340	69.350	70.110	58.867	6,786,500
2020-08-05	71.760	72.220	69.780	70.370	59.085	7,661,800
2020-08-04	68.370	70.450	67.300	70.250	58.984	7,627,100
2020-08-03	69.200	69.400	67.490	68.150	57.221	6,137,400
2020-07-31	66.610	69.220	65.760	69.200	58.103	8,988,200
2020-07-30	66.210	67.860	64.530	65.660	55.130	7,179,200
2020-07-29	68.780	68.840	66.850	67.890	57.003	7,333,900
2020-07-28	67.890	69.230	67.230	68.590	57.590	6,533,400
2020-07-27	68.690	70.300	68.090	69.040	57.968	12,918,300
2020-07-24	66.260	66.800	65.850	66.750	56.045	6,951,000
2020-07-23	65.700	67.080	64.640	65.770	55.223	9,992,800
2020-07-22	64.720	65.550	63.970	65.470	54.971	7,099,400
2020-07-21	65.000	65.450	63.860	64.290	53.980	7,192,900
2020-07-20	63.480	64.440	63.210	64.190	53.896	7,338,500
2020-07-17	62.080	63.160	61.770	62.920	52.830	6,962,700
2020-07-16	61.810	62.610	61.210	61.550	51.679	6,165,200
2020-07-15	61.650	62.180	60.410	62.140	52.175	5,705,300
2020-07-14	59.370	61.800	59.050	61.770	51.864	6,881,600
2020-07-13	62.570	62.730	59.460	59.540	49.992	8,324,400
2020-07-10	62.630	63.050	61.620	61.880	51.956	6,189,000
2020-07-09	64.270	64.540	61.560	62.730	52.670	8,702,200
2020-07-08	63.790	64.240	62.700	63.430	53.258	10,902,300
2020-07-07	60.860	62.640	60.840	62.470	52.452	9,097,300
2020-07-06	61.850	62.310	60.500	61.180	51.369	8,335,700
2020-07-02	60.890	61.990	60.220	60.960	51.184	8,076,800
2020-07-01	61.770	61.770	59.600	61.360	51.520	10,870,900
2020-06-30	59.570	61.970	59.180	61.740	51.839	9,284,100
2020-06-29	59.480	59.950	58.660	59.540	49.992	7,236,400
2020-06-26	58.390	60.090	57.690	59.340	49.824	18,586,600
2020-06-25	58.470	58.710	57.470	58.590	49.194	6,045,600
2020-06-24	58.730	59.550	57.770	58.410	49.043	8,164,900
2020-06-23	59.570	59.900	58.670	58.910	49.463	12,777,600
2020-06-22	58.340	59.890	57.810	58.220	48.883	14,243,300
2020-06-19	56.510	57.400	55.770	56.920	47.792	19,096,800
2020-06-18	55.620	56.630	55.240	55.530	46.625	9,728,800
2020-06-17	56.270	56.940	55.230	55.580	46.667	10,072,300
2020-06-16	56.900	57.570	55.510	55.950	46.977	10,933,300
2020-06-15	54.090	57.140	53.160	56.850	47.733	12,170,800
2020-06-12	56.880	56.990	55.120	55.450	46.558	8,708,300
2020-06-11	59.150	59.880	54.990	56.040	47.053	15,915,100
2020-06-10	58.250	58.860	55.770	58.730	49.312	12,081,200
2020-06-09	57.110	57.450	55.730	57.170	48.002	11,910,600
2020-06-08	54.390	55.640	53.500	55.540	46.633	9,502,300
2020-06-05	53.960	54.980	52.330	54.760	45.978	13,454,200
2020-06-04	57.000	57.660	55.410	55.900	46.935	10,132,800
2020-06-03	56.890	57.650	55.160	56.020	47.036	11,839,500
2020-06-02	60.900	60.910	57.950	58.470	48.883	7,525,700
2020-06-01	58.950	60.510	58.810	60.490	50.572	8,050,300
2020-05-29	60.000	60.300	58.390	58.470	48.883	23,789,800
2020-05-28	60.140	60.380	57.940	58.720	49.092	8,497,400
2020-05-27	57.110	58.740	55.750	58.730	49.101	14,701,700
2020-05-26	61.730	61.750	59.000	59.210	49.502	11,325,300
2020-05-22	64.340	64.980	62.780	63.050	52.712	4,513,000
2020-05-21	65.000	65.040	62.300	63.480	53.072	7,481,000
2020-05-20	67.380	67.750	65.510	65.720	54.945	7,607,900
2020-05-19	66.620	69.130	66.350	67.380	56.333	7,241,600
2020-05-18	68.140	68.770	65.880	66.260	55.396	8,210,200
2020-05-15	67.960	68.470	67.000	67.900	56.767	7,419,300
2020-05-14	64.170	67.100	64.080	66.640	55.714	8,611,300
2020-05-13	63.340	64.500	62.580	63.890	53.415	6,876,200

← NewerPage 27 of 79 · 4,732 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.