NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	47.790	47.910	46.540	46.540	45.471	9,890,800
2025-02-13	46.990	48.000	46.670	47.750	46.653	11,626,000
2025-02-12	45.310	47.020	45.110	46.810	45.734	11,972,300
2025-02-11	46.000	46.230	45.470	45.490	44.445	11,489,000
2025-02-10	46.000	46.630	45.780	46.460	45.393	10,736,300
2025-02-07	45.180	45.840	44.800	44.840	43.810	7,483,900
2025-02-06	44.940	45.030	44.060	44.880	43.849	11,222,900
2025-02-05	44.060	45.520	43.970	44.960	43.927	14,089,500
2025-02-04	43.090	43.550	42.980	43.350	42.354	7,856,100
2025-02-03	42.900	43.700	42.660	43.120	42.129	10,451,700
2025-01-31	43.490	43.620	42.470	42.720	41.738	10,594,000
2025-01-30	42.380	43.520	42.250	43.090	42.100	9,872,800
2025-01-29	41.420	41.990	40.990	41.590	40.634	9,944,000
2025-01-28	41.570	41.650	41.020	41.350	40.400	6,098,600
2025-01-27	41.640	41.760	40.850	41.570	40.615	6,135,800
2025-01-24	42.580	42.850	41.990	42.040	41.074	5,244,700
2025-01-23	41.510	41.960	41.050	41.950	40.986	6,280,000
2025-01-22	42.530	42.600	41.620	41.680	40.722	6,597,000
2025-01-21	42.110	42.700	42.090	42.350	41.377	8,027,300
2025-01-17	41.350	41.880	41.100	41.670	40.713	7,286,500
2025-01-16	41.900	42.140	41.450	41.650	40.693	9,421,400
2025-01-15	40.780	41.500	40.350	41.370	40.419	11,649,300
2025-01-14	39.460	40.280	39.190	40.160	39.237	11,369,700
2025-01-13	38.930	39.190	38.530	39.170	38.270	8,309,400
2025-01-10	39.770	40.260	38.820	39.100	38.202	10,018,800
2025-01-08	38.200	39.150	38.110	39.130	38.231	8,320,400
2025-01-07	38.250	38.950	37.840	38.160	37.283	7,585,200
2025-01-06	38.070	38.300	37.680	37.790	36.922	8,146,600
2025-01-03	38.410	38.490	38.020	38.110	37.234	6,261,900
2025-01-02	38.060	38.850	37.890	38.370	37.488	8,296,200
2024-12-31	37.000	37.390	36.860	37.220	36.365	9,342,600
2024-12-30	37.420	37.500	36.860	37.000	36.150	7,507,800
2024-12-27	37.610	38.220	37.510	37.840	36.971	5,456,100
2024-12-26	38.310	38.610	38.090	38.090	37.215	5,896,400
2024-12-24	38.200	38.320	37.870	38.310	37.430	3,549,300
2024-12-23	38.010	38.260	37.460	38.160	37.283	8,591,600
2024-12-20	37.250	38.440	37.180	38.280	37.400	23,927,000
2024-12-19	37.670	37.920	36.940	37.020	36.169	13,794,000
2024-12-18	39.370	39.570	37.590	37.640	36.775	16,488,700
2024-12-17	39.460	40.070	39.430	39.800	38.886	12,095,800
2024-12-16	40.150	40.260	39.740	40.080	39.159	10,069,200
2024-12-13	41.000	41.090	40.190	40.220	39.296	11,263,900
2024-12-12	41.620	42.250	41.470	41.560	40.605	7,387,200
2024-12-11	41.660	42.520	41.440	42.280	41.309	8,464,900
2024-12-10	42.000	42.110	41.460	41.490	40.537	7,751,900
2024-12-09	41.900	42.430	41.610	41.730	40.771	10,749,000
2024-12-06	41.020	41.650	40.780	41.110	40.165	7,751,100
2024-12-05	41.430	41.600	40.120	41.070	40.126	10,966,900
2024-12-04	41.500	41.760	41.050	41.410	40.459	9,668,200
2024-12-03	41.150	42.200	41.100	41.570	40.615	8,717,000
2024-12-02	41.580	41.700	40.600	40.910	39.970	12,596,900
2024-11-29	42.190	42.320	41.920	41.940	40.976	6,192,900
2024-11-27	42.210	42.640	41.920	42.040	41.074	7,045,300
2024-11-26	42.300	42.450	42.000	42.250	41.035	6,383,700
2024-11-25	41.870	42.460	41.650	42.460	41.239	19,080,300
2024-11-22	43.480	43.790	43.090	43.380	42.132	8,038,500
2024-11-21	43.230	43.540	42.850	43.320	42.074	8,421,100
2024-11-20	43.050	43.090	42.580	42.990	41.754	7,880,500
2024-11-19	42.880	43.190	42.460	43.180	41.938	10,940,300
2024-11-18	41.900	42.440	41.740	42.360	41.142	10,010,000

← NewerPage 8 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.