Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 17,695.50 | 17,862.00 | 16,943.50 | 17,210.50 | 16,426.37 | 1,106 |
| 2024-05-22 | 17,650.00 | 17,809.50 | 17,281.50 | 17,650.00 | 16,845.84 | 506 |
| 2024-05-21 | 16,943.00 | 17,600.00 | 16,900.00 | 17,524.50 | 16,726.06 | 319 |
| 2024-05-20 | 16,100.00 | 16,985.00 | 16,100.00 | 16,984.50 | 16,210.66 | 869 |
| 2024-05-17 | 15,925.00 | 16,156.00 | 15,847.00 | 16,106.50 | 15,372.67 | 1,161 |
| 2024-05-16 | 15,500.00 | 15,845.00 | 15,500.00 | 15,642.00 | 14,929.33 | 4,715 |
| 2024-05-15 | 15,421.50 | 15,734.00 | 15,421.50 | 15,733.00 | 15,016.18 | 596 |
| 2024-05-14 | 15,504.50 | 15,504.50 | 15,275.00 | 15,468.00 | 14,763.26 | 230 |
| 2024-05-13 | 15,300.00 | 15,300.00 | 15,066.50 | 15,156.00 | 14,465.47 | 1,038 |
| 2024-05-10 | 15,545.00 | 15,545.00 | 15,297.50 | 15,298.00 | 14,601.00 | 709 |
| 2024-05-09 | 15,101.00 | 15,537.50 | 15,101.00 | 15,535.50 | 14,827.68 | 837 |
| 2024-05-08 | 15,000.00 | 15,274.50 | 14,901.50 | 14,901.50 | 14,222.57 | 101 |
| 2024-05-07 | 15,250.00 | 15,250.00 | 15,030.00 | 15,110.50 | 14,422.05 | 784 |
| 2024-05-06 | 15,395.00 | 15,544.50 | 15,123.00 | 15,272.00 | 14,576.19 | 1,320 |
| 2024-05-03 | 15,188.50 | 15,316.50 | 15,093.50 | 15,093.50 | 14,405.82 | 265 |
| 2024-05-02 | 14,792.00 | 15,286.50 | 14,792.00 | 15,268.50 | 14,572.85 | 697 |
| 2024-04-30 | 15,121.00 | 15,121.00 | 14,737.00 | 14,747.00 | 14,075.11 | 397 |
| 2024-04-29 | 15,246.50 | 15,543.00 | 15,245.00 | 15,310.00 | 14,612.46 | 1,246 |
| 2024-04-26 | 15,261.00 | 15,650.00 | 15,261.00 | 15,404.50 | 14,702.65 | 195 |
| 2024-04-25 | 14,362.50 | 15,805.00 | 14,350.00 | 15,699.00 | 14,983.73 | 8,823 |
| 2024-04-24 | 13,168.00 | 13,630.00 | 13,168.00 | 13,619.50 | 12,998.98 | 854 |
| 2024-04-23 | 13,294.00 | 13,294.00 | 13,118.00 | 13,184.00 | 12,583.32 | 79 |
| 2024-04-22 | 14,000.00 | 14,000.00 | 13,201.00 | 13,205.50 | 12,603.84 | 1,127 |
| 2024-04-19 | 13,895.50 | 13,993.50 | 13,804.00 | 13,951.50 | 13,315.85 | 148 |
| 2024-04-18 | 13,721.50 | 13,721.50 | 13,508.00 | 13,664.00 | 13,041.45 | 538 |
| 2024-04-17 | 13,868.00 | 13,868.00 | 13,510.00 | 13,573.50 | 12,955.07 | 462 |
| 2024-04-16 | 13,500.00 | 13,839.50 | 13,456.50 | 13,651.50 | 13,029.52 | 2,312 |
| 2024-04-15 | 13,373.00 | 13,802.00 | 13,181.50 | 13,784.00 | 13,155.98 | 902 |
| 2024-04-12 | 14,300.00 | 14,440.00 | 13,435.50 | 13,484.00 | 12,869.65 | 2,068 |
| 2024-04-11 | 13,559.00 | 13,734.50 | 13,423.00 | 13,687.50 | 13,063.88 | 237 |
| 2024-04-10 | 13,547.50 | 13,661.00 | 13,450.00 | 13,560.00 | 12,942.19 | 543 |
| 2024-04-09 | 13,780.00 | 13,917.00 | 13,672.00 | 13,746.50 | 13,120.19 | 1,236 |
| 2024-04-08 | 14,499.00 | 14,499.00 | 13,506.00 | 13,690.00 | 13,066.27 | 3,431 |
| 2024-04-05 | 13,300.00 | 13,989.00 | 13,288.00 | 13,840.00 | 13,209.43 | 3,088 |
| 2024-04-04 | 13,484.50 | 13,552.50 | 13,242.50 | 13,249.50 | 12,645.84 | 749 |
| 2024-04-03 | 13,950.00 | 13,950.00 | 13,151.50 | 13,300.50 | 12,694.51 | 4,043 |
| 2024-03-27 | 12,787.00 | 12,791.50 | 12,598.00 | 12,683.00 | 12,105.15 | 398 |
| 2024-03-26 | 12,399.00 | 12,632.50 | 12,369.00 | 12,468.50 | 11,900.42 | 307 |
| 2024-03-25 | 12,579.00 | 12,742.50 | 12,244.00 | 12,303.00 | 11,742.46 | 374 |
| 2024-03-22 | 12,716.50 | 12,716.50 | 12,328.50 | 12,335.50 | 11,773.48 | 390 |
| 2024-03-21 | 12,722.00 | 12,896.50 | 12,598.00 | 12,696.00 | 12,117.55 | 1,758 |
| 2024-03-20 | 12,186.00 | 12,682.00 | 12,144.50 | 12,586.50 | 12,013.04 | 5,761 |
| 2024-03-19 | 12,180.00 | 12,180.00 | 11,971.50 | 12,101.50 | 11,550.14 | 3,766 |
| 2024-03-18 | 12,091.00 | 12,404.50 | 12,091.00 | 12,309.50 | 11,748.66 | 268 |
| 2024-03-15 | 12,000.00 | 12,100.00 | 11,884.50 | 12,100.00 | 11,548.71 | 463 |
| 2024-03-14 | 11,936.50 | 12,244.50 | 11,936.50 | 12,000.00 | 11,453.26 | 2,042 |
| 2024-03-13 | 12,279.50 | 12,481.00 | 11,977.50 | 11,993.00 | 11,446.58 | 491 |
| 2024-03-12 | 11,926.00 | 12,334.50 | 11,703.50 | 12,054.00 | 11,504.80 | 729 |
| 2024-03-11 | 11,940.00 | 12,184.50 | 11,869.50 | 11,949.50 | 11,405.07 | 1,729 |
| 2024-03-08 | 11,526.50 | 11,949.50 | 11,526.50 | 11,949.50 | 11,405.07 | 777 |
| 2024-03-07 | 11,765.00 | 11,777.50 | 11,407.00 | 11,644.50 | 11,113.96 | 1,237 |
| 2024-03-06 | 11,700.00 | 11,815.00 | 11,342.00 | 11,557.00 | 11,030.45 | 2,463 |
| 2024-03-05 | 11,853.50 | 11,853.50 | 11,620.00 | 11,621.00 | 11,091.53 | 2,203 |
| 2024-03-04 | 11,100.00 | 11,843.00 | 11,000.00 | 11,823.00 | 11,284.33 | 1,393 |
| 2024-03-01 | 11,250.00 | 11,748.00 | 11,250.00 | 11,605.50 | 10,956.78 | 1,149 |
| 2024-02-29 | 10,550.00 | 11,365.50 | 10,550.00 | 11,190.00 | 10,564.50 | 872 |
| 2024-02-28 | 10,651.00 | 11,100.00 | 10,612.00 | 10,683.00 | 10,085.84 | 2,832 |
| 2024-02-27 | 10,911.00 | 11,090.50 | 10,796.00 | 10,839.00 | 10,233.12 | 681 |
| 2024-02-26 | 11,820.00 | 11,820.00 | 10,816.50 | 10,913.00 | 10,302.99 | 848 |
| 2024-02-23 | 11,380.00 | 11,720.00 | 10,980.00 | 11,720.00 | 11,064.88 | 1,690 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 131.5172 USD |
| 2026-05-27 | 131.5172 USD |
| 2026-03-03 | 131.5172 USD |
| 2025-11-26 | 126.4578 USD |
| 2025-09-04 | 126.4578 USD |
| 2025-05-27 | 126.4578 USD |
| 2025-03-05 | 126.4578 USD |
| 2024-11-27 | 126.4578 USD |
| 2024-09-05 | 126.4578 USD |
| 2024-06-04 | 126.4578 USD |
| 2024-03-04 | 126.4578 USD |
| 2023-11-29 | 202.3328 USD |
| 2023-09-06 | 202.3328 USD |
| 2023-05-31 | 202.3328 USD |
| 2023-03-08 | 202.3328 USD |
| 2022-12-07 | 278.2078 USD |
| 2022-09-07 | 278.2078 USD |
| 2022-06-01 | 278.2078 USD |
| 2022-03-09 | 278.2078 USD |
| 2021-09-08 | 278.2078 USD |
| 2021-06-02 | 278.2078 USD |
| 2020-09-09 | 379.3750 USD |
| 2020-03-04 | 212.4500 USD |
| 2019-12-04 | 212.4500 USD |
| 2019-09-11 | 212.4500 USD |
| 2019-06-05 | 212.4500 USD |
| 2019-03-06 | 212.4500 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.