NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	118.62	119.44	115.74	116.08	115.57	7,176,500
2026-04-24	115.01	120.83	111.66	120.70	120.17	12,367,500
2026-04-23	110.33	111.19	107.88	111.06	110.57	8,990,300
2026-04-22	111.49	112.85	110.40	111.85	111.36	6,414,600
2026-04-21	114.01	114.89	109.17	109.30	108.82	8,551,700
2026-04-20	114.69	115.14	113.23	114.84	114.33	6,391,400
2026-04-17	114.55	118.03	113.41	116.50	115.99	6,796,000
2026-04-16	112.60	114.78	112.60	113.41	112.91	6,551,400
2026-04-15	117.40	117.51	112.99	113.04	112.54	9,255,800
2026-04-14	118.40	120.22	117.45	119.30	118.77	6,972,700
2026-04-13	118.22	119.99	115.50	116.50	115.99	8,361,300
2026-04-10	119.52	121.92	119.52	120.90	120.37	6,535,400
2026-04-09	117.97	119.99	117.57	119.01	118.49	6,871,500
2026-04-08	121.37	122.00	116.51	118.15	117.63	8,550,200
2026-04-07	113.00	114.68	111.37	114.65	114.15	7,933,800
2026-04-06	113.62	114.72	112.10	112.83	112.33	4,765,700
2026-04-02	109.30	115.25	108.80	114.05	113.55	9,167,300
2026-04-01	112.59	115.57	110.73	113.79	113.29	11,528,800
2026-03-31	105.15	108.43	105.15	108.25	107.77	11,387,500
2026-03-30	104.79	106.03	101.93	103.12	102.67	10,882,100
2026-03-27	98.810	103.50	98.510	102.10	101.65	9,673,800
2026-03-26	98.990	101.99	98.730	99.360	98.923	8,829,900
2026-03-25	103.94	103.94	101.24	101.52	101.07	9,546,000
2026-03-24	97.280	99.440	95.420	99.020	98.584	14,461,900
2026-03-23	95.870	100.61	95.850	98.140	97.708	17,856,800
2026-03-20	99.690	99.870	94.340	95.800	95.378	30,701,700
2026-03-19	96.200	99.790	95.790	99.200	98.763	24,739,000
2026-03-18	106.93	108.25	105.32	106.54	106.07	15,185,400
2026-03-17	111.22	112.57	109.71	111.04	110.55	7,073,800
2026-03-16	108.44	112.14	108.25	110.19	109.70	9,884,400
2026-03-13	114.58	114.58	108.80	109.58	109.10	10,458,900
2026-03-12	116.92	117.07	113.72	114.48	113.98	8,777,400
2026-03-11	116.39	116.66	113.61	116.21	115.70	8,634,700
2026-03-10	118.02	120.34	117.00	118.90	118.38	8,030,000
2026-03-09	112.32	117.09	109.30	116.96	116.45	9,829,600
2026-03-06	113.65	117.58	113.12	116.29	115.78	8,350,700
2026-03-05	118.08	118.12	114.11	116.09	115.58	10,883,900
2026-03-04	121.43	121.74	118.88	119.37	118.84	7,851,800
2026-03-03	120.37	120.89	115.88	118.52	118.00	14,031,200
2026-03-02	131.57	131.98	124.43	128.73	127.90	10,675,800
2026-02-27	129.07	131.21	128.90	130.00	129.17	15,016,600
2026-02-26	123.74	127.93	122.65	127.47	126.65	7,237,100
2026-02-25	124.95	126.97	123.16	124.85	124.05	7,785,600
2026-02-24	120.52	124.76	119.12	124.09	123.29	9,641,800
2026-02-23	123.36	126.23	122.00	124.25	123.45	9,372,000
2026-02-20	122.35	125.63	118.67	122.13	121.35	12,525,400
2026-02-19	122.01	126.18	122.00	125.40	124.60	7,854,500
2026-02-18	125.11	127.34	123.45	124.69	123.89	7,851,500
2026-02-17	121.70	123.64	118.10	122.31	121.53	8,196,400
2026-02-13	119.84	126.39	118.95	125.80	124.99	7,623,400
2026-02-12	122.90	125.53	118.04	118.12	117.36	9,289,000
2026-02-11	125.00	125.20	121.40	124.60	123.80	6,654,700
2026-02-10	119.81	121.73	119.62	121.53	120.75	6,718,900
2026-02-09	116.66	121.11	116.24	120.73	119.96	7,439,100
2026-02-06	110.35	115.48	110.35	115.32	114.58	10,814,900
2026-02-05	113.32	115.33	108.05	108.53	107.83	15,327,100
2026-02-04	120.77	120.77	113.51	116.85	116.10	10,944,800
2026-02-03	118.79	119.00	114.76	117.14	116.39	11,195,900
2026-02-02	111.06	116.31	110.46	112.85	112.13	13,283,700
2026-01-30	118.00	120.75	111.25	112.35	111.63	19,165,700

← NewerPage 3 of 21 · 1,255 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.