NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	68.460	69.310	68.310	69.070	68.201	9,306,200
2025-08-06	66.940	68.440	66.940	67.920	67.066	9,551,900
2025-08-05	64.960	67.430	64.960	67.240	66.394	10,372,700
2025-08-04	63.150	65.460	63.130	65.420	64.597	9,765,600
2025-08-01	63.660	63.780	61.830	62.590	61.803	11,280,100
2025-07-31	62.750	63.050	61.760	62.100	61.319	8,797,700
2025-07-30	63.240	63.560	61.900	62.310	61.526	10,392,900
2025-07-29	63.830	64.150	63.320	63.990	63.185	8,035,200
2025-07-28	64.820	65.050	62.660	63.660	62.859	11,877,400
2025-07-25	63.880	66.570	63.360	65.750	64.923	30,913,500
2025-07-24	60.680	61.780	59.960	61.510	60.736	13,179,600
2025-07-23	61.400	62.560	60.930	61.420	60.648	13,305,100
2025-07-22	60.440	61.870	60.410	61.700	60.924	9,369,200
2025-07-21	59.000	60.670	58.970	59.860	59.107	11,233,100
2025-07-18	57.860	58.660	57.860	58.190	57.458	13,519,900
2025-07-17	57.510	58.080	56.730	57.990	57.261	13,669,900
2025-07-16	58.090	58.840	57.300	58.450	57.715	16,646,500
2025-07-15	60.560	60.630	55.370	57.350	56.629	28,756,800
2025-07-14	60.010	61.170	60.010	60.820	60.055	9,513,900
2025-07-11	59.880	60.280	59.550	60.130	59.374	9,155,500
2025-07-10	59.030	59.810	58.590	59.780	59.028	8,280,400
2025-07-09	57.790	59.000	57.380	58.750	58.011	9,988,100
2025-07-08	59.610	59.700	56.900	57.610	56.886	14,831,800
2025-07-07	58.980	60.180	58.410	60.160	59.403	8,529,200
2025-07-03	59.300	60.190	59.060	59.900	59.147	5,387,300
2025-07-02	58.940	60.180	58.940	60.060	59.305	9,316,500
2025-07-01	58.920	59.300	58.390	58.830	58.090	10,559,700
2025-06-30	56.890	58.320	56.750	58.260	57.527	10,061,300
2025-06-27	57.440	57.700	56.460	56.760	56.046	16,613,800
2025-06-26	58.250	59.220	58.060	59.190	58.446	9,279,200
2025-06-25	57.580	58.530	57.560	58.060	57.330	8,539,100
2025-06-24	57.790	58.640	57.170	58.090	57.360	14,906,800
2025-06-23	58.360	60.310	58.310	59.460	58.712	12,422,800
2025-06-20	58.030	59.160	57.970	58.230	57.498	24,148,800
2025-06-18	58.000	59.030	57.900	58.260	57.527	11,472,900
2025-06-17	58.380	58.810	58.060	58.520	57.784	11,622,200
2025-06-16	56.870	58.780	56.870	58.120	57.389	15,104,000
2025-06-13	56.500	58.160	56.440	57.900	57.172	19,690,200
2025-06-12	54.330	55.960	54.140	55.920	55.217	12,938,900
2025-06-11	53.050	53.330	52.420	53.310	52.640	11,461,300
2025-06-10	53.410	53.800	52.310	52.560	51.899	10,582,500
2025-06-09	52.360	53.630	52.080	53.280	52.610	8,173,300
2025-06-06	54.490	54.510	52.260	52.360	51.702	13,368,400
2025-06-05	55.730	56.530	54.350	54.510	53.825	13,470,200
2025-06-04	55.400	55.730	55.090	55.280	54.585	8,566,100
2025-06-03	54.800	55.450	54.180	55.340	54.644	10,257,300
2025-06-02	53.900	55.890	53.860	55.580	54.881	14,953,200
2025-05-30	52.300	52.730	51.800	52.720	52.057	18,835,600
2025-05-29	52.920	53.100	52.380	52.520	51.860	9,183,300
2025-05-28	52.920	53.050	52.410	52.850	52.185	7,595,100
2025-05-27	52.550	53.180	52.490	52.710	52.047	10,620,600
2025-05-23	53.650	53.800	53.010	53.650	52.728	10,172,300
2025-05-22	52.600	52.960	52.140	52.650	51.746	8,420,900
2025-05-21	52.670	53.190	52.080	52.640	51.736	12,584,200
2025-05-20	50.880	52.370	50.800	52.300	51.402	10,598,900
2025-05-19	50.780	50.980	50.000	50.930	50.055	11,507,100
2025-05-16	48.750	50.120	48.610	50.100	49.239	11,606,100
2025-05-15	49.000	49.870	48.400	49.840	48.984	13,679,700
2025-05-14	49.200	49.240	48.270	48.660	47.824	18,001,200
2025-05-13	50.390	50.690	49.630	50.070	49.210	16,694,900

← NewerPage 6 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.