NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	133.65	134.88	123.59	126.93	126.12	15,085,300
2026-01-28	129.00	132.40	128.15	131.95	131.10	10,481,500
2026-01-27	124.28	127.10	121.56	127.00	126.19	12,306,700
2026-01-26	127.71	129.25	125.69	125.92	125.11	13,305,900
2026-01-23	122.70	124.64	121.74	124.31	123.51	8,035,800
2026-01-22	118.30	123.04	118.10	121.69	120.91	8,347,000
2026-01-21	120.99	121.45	118.17	118.91	118.15	14,088,300
2026-01-20	117.90	119.35	116.72	118.94	118.18	11,149,000
2026-01-16	113.92	114.75	111.28	114.12	113.39	9,278,500
2026-01-15	113.47	114.97	112.31	114.21	113.48	8,675,400
2026-01-14	115.55	115.70	112.15	114.15	113.42	8,441,100
2026-01-13	113.17	115.01	112.87	114.63	113.89	7,979,000
2026-01-12	112.56	113.72	111.89	112.96	112.24	8,371,200
2026-01-09	107.43	109.09	106.27	108.99	108.29	7,576,400
2026-01-08	106.20	106.95	104.40	106.89	106.20	7,228,400
2026-01-07	105.79	109.06	104.50	108.01	107.32	9,987,100
2026-01-06	104.65	109.30	104.65	109.20	108.50	11,059,000
2026-01-05	102.65	105.86	102.59	103.53	102.87	8,865,100
2026-01-02	100.99	101.95	98.210	101.22	100.57	6,940,000
2025-12-31	100.72	101.44	99.720	99.850	99.210	5,415,100
2025-12-30	102.21	102.71	100.30	101.86	101.21	6,024,600
2025-12-29	100.60	101.43	97.670	99.810	99.170	9,579,000
2025-12-26	105.64	106.34	104.55	105.78	105.10	3,808,200
2025-12-24	104.50	105.34	103.20	104.73	104.06	2,086,000
2025-12-23	105.73	105.73	103.30	105.25	104.58	6,351,200
2025-12-22	104.80	105.68	102.82	104.88	104.21	8,863,200
2025-12-19	99.290	102.36	99.050	101.29	100.64	27,801,600
2025-12-18	98.360	100.84	97.900	99.340	98.703	7,445,100
2025-12-17	99.300	100.28	97.860	99.450	98.812	7,025,900
2025-12-16	99.700	100.23	97.120	98.030	97.401	8,666,300
2025-12-15	100.36	101.48	98.400	99.690	99.051	9,174,100
2025-12-12	102.13	102.13	96.500	98.140	97.511	9,239,500
2025-12-11	95.000	100.41	94.790	99.420	98.782	11,600,200
2025-12-10	92.850	95.290	91.700	94.400	93.795	13,150,500
2025-12-09	89.980	94.220	89.530	94.090	93.487	8,820,200
2025-12-08	90.190	91.130	88.900	89.000	88.429	8,480,200
2025-12-05	90.600	92.700	89.670	89.760	89.184	6,500,400
2025-12-04	88.900	90.880	88.650	90.720	90.138	7,002,900
2025-12-03	91.860	91.930	89.570	89.650	89.075	8,735,000
2025-12-02	91.490	91.730	88.250	90.480	89.900	8,989,000
2025-12-01	92.000	92.890	90.840	91.830	91.241	7,716,800
2025-11-28	91.820	91.970	90.270	90.730	90.148	4,824,600
2025-11-26	87.200	90.900	87.170	90.520	89.940	7,259,100
2025-11-25	86.060	87.470	85.260	86.270	85.468	8,176,100
2025-11-24	83.110	87.300	83.110	86.530	85.726	16,768,900
2025-11-21	82.010	83.890	81.340	83.490	82.714	10,168,500
2025-11-20	87.690	88.310	81.900	82.000	81.238	12,422,400
2025-11-19	88.280	89.270	86.940	87.510	86.697	7,005,800
2025-11-18	87.070	88.340	85.310	86.600	85.795	7,778,800
2025-11-17	87.420	89.200	86.110	87.090	86.281	8,832,200
2025-11-14	86.190	89.470	85.920	87.800	86.984	9,590,400
2025-11-13	93.220	93.750	89.570	89.720	88.886	9,710,000
2025-11-12	90.450	93.980	89.700	93.070	92.205	9,721,400
2025-11-11	88.950	90.350	87.420	89.950	89.114	10,648,300
2025-11-10	86.620	88.860	85.800	88.260	87.440	10,153,900
2025-11-07	82.750	83.510	81.490	83.390	82.615	7,555,900
2025-11-06	82.430	84.340	82.100	82.530	81.763	9,711,700
2025-11-05	80.710	81.920	80.490	81.630	80.872	8,682,500
2025-11-04	79.010	80.700	78.600	78.900	78.167	9,923,700
2025-11-03	80.700	82.050	80.410	81.620	80.862	8,413,300

← NewerPage 4 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.