NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	41.050	41.310	40.600	40.930	39.753	11,733,600
2024-11-14	40.720	41.200	40.480	40.680	39.510	16,490,700
2024-11-13	41.750	41.910	41.080	41.230	40.044	16,105,500
2024-11-12	41.920	42.000	41.110	41.580	40.384	15,063,900
2024-11-11	43.320	43.490	41.960	42.330	41.113	16,841,600
2024-11-08	44.960	45.270	44.550	45.040	43.745	10,453,600
2024-11-07	44.980	45.370	44.200	45.160	43.861	11,728,400
2024-11-06	44.250	44.650	43.600	44.480	43.201	18,603,900
2024-11-05	45.800	46.130	45.670	46.000	44.677	6,799,500
2024-11-04	45.390	45.890	45.130	45.760	44.444	8,656,200
2024-11-01	45.390	46.010	45.090	45.260	43.958	11,049,000
2024-10-31	46.350	46.450	45.180	45.440	44.133	13,809,400
2024-10-30	47.440	47.580	46.510	46.940	45.590	11,956,500
2024-10-29	48.840	49.110	47.750	47.800	46.425	12,909,000
2024-10-28	48.100	48.870	48.060	48.360	46.969	14,753,800
2024-10-25	47.770	48.920	46.760	48.420	47.028	28,269,600
2024-10-24	55.740	56.400	48.930	49.250	47.834	37,243,900
2024-10-23	57.600	58.630	57.520	57.740	56.080	10,784,700
2024-10-22	57.930	58.720	57.590	58.680	56.992	7,384,600
2024-10-21	58.460	58.710	57.370	57.570	55.914	8,259,800
2024-10-18	56.910	57.960	56.420	57.620	55.963	7,849,300
2024-10-17	56.800	57.030	56.340	56.500	54.875	5,024,200
2024-10-16	56.600	57.320	56.160	56.270	54.652	7,339,100
2024-10-15	54.800	55.790	54.670	55.680	54.079	6,538,300
2024-10-14	54.010	54.870	53.830	54.820	53.243	4,992,300
2024-10-11	53.710	54.600	53.710	54.300	52.738	7,422,900
2024-10-10	52.990	53.550	52.580	53.400	51.864	6,426,900
2024-10-09	52.450	52.790	51.820	52.730	51.214	5,869,400
2024-10-08	52.480	52.950	52.160	52.740	51.223	7,166,800
2024-10-07	52.930	53.090	52.400	52.980	51.456	4,863,600
2024-10-04	53.000	53.840	52.700	53.340	51.806	6,112,900
2024-10-03	53.570	53.630	52.800	53.200	51.670	5,583,800
2024-10-02	54.010	54.710	53.830	54.000	52.447	6,744,000
2024-10-01	53.810	54.990	53.600	54.140	52.583	9,621,900
2024-09-30	53.440	53.790	52.980	53.450	51.913	12,502,700
2024-09-27	55.110	55.380	53.820	53.900	52.350	9,715,100
2024-09-26	55.280	55.990	54.900	55.530	53.933	9,821,700
2024-09-25	55.780	56.300	55.180	55.260	53.671	8,820,700
2024-09-24	54.680	56.090	54.290	55.850	54.244	9,532,600
2024-09-23	54.450	55.680	54.430	54.480	52.913	8,437,400
2024-09-20	54.290	54.690	53.920	54.470	52.904	18,948,100
2024-09-19	54.260	54.350	52.620	53.520	51.981	10,415,800
2024-09-18	53.720	54.930	52.870	53.060	51.534	9,043,000
2024-09-17	52.790	53.420	52.270	53.110	51.583	6,182,800
2024-09-16	53.540	53.770	53.030	53.130	51.602	6,264,300
2024-09-13	53.410	54.250	53.360	53.710	52.165	7,330,100
2024-09-12	51.700	53.260	51.500	52.880	51.359	10,198,400
2024-09-11	51.000	51.060	50.020	50.740	49.281	5,944,000
2024-09-10	50.740	51.340	50.380	51.300	49.825	5,547,600
2024-09-09	50.540	51.380	50.380	50.720	49.261	4,563,600
2024-09-06	51.830	52.360	50.230	50.340	48.892	6,476,500
2024-09-05	52.270	52.650	51.770	51.930	50.437	5,913,400
2024-09-04	51.970	52.200	51.110	51.610	49.883	7,461,900
2024-09-03	52.470	52.630	51.370	52.270	50.521	8,026,000
2024-08-30	53.030	53.880	52.930	53.390	51.603	8,672,500
2024-08-29	52.440	53.470	52.440	53.180	51.400	6,720,500
2024-08-28	52.050	52.240	51.470	51.830	50.096	5,077,600
2024-08-27	51.800	52.770	51.640	52.700	50.937	5,115,300
2024-08-26	52.620	52.710	52.090	52.260	50.511	5,278,000
2024-08-23	51.850	52.400	51.580	52.040	50.299	4,569,300

← NewerPage 9 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.