NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	50.390	50.690	49.630	50.070	49.210	16,694,900
2025-05-12	51.020	51.770	50.000	50.780	49.908	19,116,100
2025-05-09	53.470	54.110	52.970	53.980	53.053	8,153,800
2025-05-08	53.790	54.200	52.730	52.830	51.923	9,817,500
2025-05-07	53.420	54.330	53.210	53.990	53.063	11,139,100
2025-05-06	53.770	54.740	53.250	54.610	53.672	13,642,000
2025-05-05	52.800	53.060	52.250	53.040	52.129	12,142,000
2025-05-02	52.170	52.470	51.160	51.530	50.645	8,805,800
2025-05-01	51.480	51.650	50.770	51.490	50.606	12,415,700
2025-04-30	52.610	52.950	52.200	52.680	51.775	11,113,500
2025-04-29	53.690	53.950	52.780	52.960	52.050	10,496,200
2025-04-28	53.510	54.120	53.100	54.070	53.141	9,374,200
2025-04-25	54.290	54.420	53.480	53.940	53.014	12,383,800
2025-04-24	54.740	55.740	54.040	55.700	54.743	15,827,500
2025-04-23	51.750	53.500	51.640	53.150	52.237	21,001,600
2025-04-22	55.730	56.160	54.350	54.540	53.603	18,218,100
2025-04-21	57.000	57.160	54.420	55.210	54.262	17,720,600
2025-04-17	55.600	56.200	54.770	55.080	54.134	14,385,600
2025-04-16	56.490	57.080	55.500	55.950	54.989	18,277,500
2025-04-15	55.010	55.160	54.140	54.580	53.643	12,001,100
2025-04-14	53.700	55.230	53.170	54.790	53.849	14,229,800
2025-04-11	53.840	55.860	53.380	54.970	54.026	31,771,700
2025-04-10	48.900	51.600	48.720	50.940	50.065	23,184,600
2025-04-09	46.200	48.940	45.730	48.750	47.913	24,860,400
2025-04-08	46.640	47.120	44.390	44.960	44.188	16,266,100
2025-04-07	43.540	46.970	42.930	44.860	44.089	22,059,900
2025-04-04	46.870	47.000	43.590	44.180	43.421	21,182,600
2025-04-03	46.700	49.320	46.570	48.330	47.500	17,433,100
2025-04-02	48.700	48.850	47.830	48.730	47.893	9,130,000
2025-04-01	48.370	48.870	47.790	48.290	47.461	9,317,900
2025-03-31	48.500	48.590	47.120	48.280	47.451	12,190,200
2025-03-28	48.980	49.520	47.980	48.080	47.254	11,259,000
2025-03-27	47.790	48.480	47.650	48.390	47.559	11,017,800
2025-03-26	47.910	48.060	47.140	47.390	46.576	6,828,800
2025-03-25	47.310	48.210	47.300	47.550	46.733	8,070,900
2025-03-24	47.250	47.620	46.600	46.820	46.016	10,246,000
2025-03-21	47.120	47.360	46.350	47.360	46.547	27,911,700
2025-03-20	47.500	48.180	47.200	47.760	46.940	7,056,200
2025-03-19	47.850	48.370	47.480	47.990	47.166	9,701,200
2025-03-18	48.340	48.680	47.490	47.810	46.989	12,076,200
2025-03-17	46.700	47.840	46.400	47.520	46.704	11,108,300
2025-03-14	46.670	46.830	45.820	46.240	45.446	10,535,900
2025-03-13	44.070	46.270	43.930	45.650	44.866	11,811,900
2025-03-12	43.310	43.960	42.910	43.630	42.881	7,546,800
2025-03-11	42.660	43.870	42.660	43.420	42.674	9,565,700
2025-03-10	43.500	43.900	42.030	42.370	41.642	8,741,400
2025-03-07	43.800	45.040	43.480	43.870	43.116	8,254,600
2025-03-06	43.670	44.250	43.480	43.920	43.166	9,923,500
2025-03-05	42.850	43.920	42.560	43.850	43.097	10,063,500
2025-03-04	42.740	43.070	41.930	42.510	41.780	11,878,100
2025-03-03	43.700	43.950	42.160	42.360	41.387	12,599,900
2025-02-28	41.600	42.860	41.230	42.840	41.856	14,387,200
2025-02-27	43.120	43.260	42.040	42.120	41.152	9,621,700
2025-02-26	43.100	43.940	42.600	43.580	42.579	7,966,700
2025-02-25	43.770	43.870	42.160	42.930	41.944	13,053,000
2025-02-24	45.410	45.470	43.460	44.040	43.028	22,565,300
2025-02-21	47.460	48.230	45.150	45.330	44.288	17,235,100
2025-02-20	47.400	48.230	47.200	48.090	46.985	13,664,600
2025-02-19	46.900	47.800	46.780	47.410	46.321	9,043,500
2025-02-18	47.390	47.620	46.760	47.510	46.418	9,006,900

← NewerPage 7 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.