Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 11,926.00 | 11,987.00 | 11,240.00 | 11,369.50 | 10,733.97 | 3,523 |
| 2024-02-21 | 12,490.00 | 12,490.00 | 12,201.00 | 12,409.00 | 11,715.36 | 198 |
| 2024-02-20 | 13,050.00 | 13,050.00 | 12,515.00 | 12,532.00 | 11,831.49 | 739 |
| 2024-02-19 | 13,000.00 | 13,200.00 | 12,980.00 | 13,039.50 | 12,310.62 | 104 |
| 2024-02-16 | 12,557.50 | 12,557.50 | 12,097.00 | 12,461.50 | 11,764.93 | 2,163 |
| 2024-02-15 | 12,404.00 | 13,153.50 | 12,404.00 | 12,883.00 | 12,162.87 | 239 |
| 2024-02-14 | 13,400.00 | 13,400.00 | 12,500.00 | 12,510.50 | 11,811.19 | 2,425 |
| 2024-02-09 | 13,751.50 | 13,858.00 | 13,450.00 | 13,450.00 | 12,698.17 | 19,504 |
| 2024-02-08 | 13,947.00 | 14,014.00 | 13,858.00 | 13,955.00 | 13,174.95 | 242 |
| 2024-02-07 | 14,577.00 | 14,577.00 | 14,132.00 | 14,207.00 | 13,412.86 | 102 |
| 2024-02-06 | 14,300.00 | 14,339.50 | 13,950.00 | 14,081.50 | 13,294.37 | 18,042 |
| 2024-02-05 | 14,800.00 | 14,891.00 | 14,300.00 | 14,409.00 | 13,603.57 | 549 |
| 2024-02-02 | 14,440.00 | 15,299.50 | 14,427.50 | 14,730.00 | 13,906.62 | 663 |
| 2024-02-01 | 14,816.50 | 15,224.00 | 14,527.00 | 15,197.00 | 14,347.52 | 199 |
| 2024-01-31 | 14,494.00 | 14,993.00 | 14,371.00 | 14,617.00 | 13,799.94 | 308 |
| 2024-01-30 | 14,752.00 | 14,752.00 | 14,355.50 | 14,735.50 | 13,911.82 | 304 |
| 2024-01-29 | 14,183.50 | 14,546.50 | 14,183.50 | 14,513.00 | 13,701.75 | 510 |
| 2024-01-26 | 14,536.00 | 14,598.50 | 14,150.00 | 14,155.50 | 13,364.24 | 326 |
| 2024-01-25 | 15,300.00 | 15,599.50 | 14,536.00 | 14,536.00 | 13,723.47 | 185 |
| 2024-01-24 | 15,175.00 | 15,534.00 | 14,500.00 | 15,239.00 | 14,387.17 | 556 |
| 2024-01-23 | 15,332.50 | 15,891.00 | 15,056.00 | 15,142.50 | 14,296.07 | 657 |
| 2024-01-22 | 15,346.00 | 15,387.50 | 14,914.00 | 15,332.50 | 14,475.45 | 808 |
| 2024-01-19 | 14,900.00 | 15,126.00 | 14,594.50 | 15,118.00 | 14,272.94 | 528 |
| 2024-01-18 | 14,800.00 | 15,346.50 | 14,584.00 | 14,847.00 | 14,017.08 | 435 |
| 2024-01-17 | 14,590.00 | 15,000.00 | 14,502.00 | 14,836.50 | 14,007.17 | 830 |
| 2024-01-16 | 14,270.50 | 14,990.50 | 14,270.50 | 14,743.50 | 13,919.37 | 903 |
| 2024-01-15 | 14,490.00 | 14,490.00 | 14,255.00 | 14,255.00 | 13,458.18 | 4 |
| 2024-01-12 | 14,500.00 | 14,555.00 | 14,137.50 | 14,252.50 | 13,455.82 | 811 |
| 2024-01-11 | 14,650.00 | 14,750.00 | 14,363.50 | 14,619.50 | 13,802.30 | 2,244 |
| 2024-01-10 | 15,500.00 | 15,500.00 | 15,000.00 | 15,235.00 | 14,383.40 | 358 |
| 2024-01-09 | 16,000.00 | 16,655.50 | 15,374.00 | 15,400.00 | 14,539.17 | 231 |
| 2024-01-08 | 14,505.00 | 16,137.00 | 13,678.50 | 15,997.50 | 15,103.27 | 252 |
| 2024-01-05 | 14,757.00 | 15,120.00 | 14,500.00 | 14,518.00 | 13,706.48 | 118 |
| 2024-01-04 | 13,650.00 | 14,649.50 | 13,580.00 | 14,375.00 | 13,571.47 | 407 |
| 2024-01-03 | 13,854.00 | 13,854.00 | 12,528.00 | 13,580.00 | 12,820.91 | 375 |
| 2024-01-02 | 13,530.00 | 13,757.00 | 13,202.50 | 13,706.00 | 12,939.86 | 222 |
| 2023-12-29 | 13,110.00 | 13,529.00 | 12,934.00 | 13,521.50 | 12,765.68 | 82 |
| 2023-12-28 | 12,480.00 | 13,121.50 | 12,313.00 | 13,099.50 | 12,367.27 | 87 |
| 2023-12-27 | 12,835.00 | 12,835.00 | 12,301.00 | 12,476.00 | 11,778.62 | 786 |
| 2023-12-26 | 13,497.00 | 13,497.00 | 12,439.00 | 12,529.00 | 11,828.66 | 573 |
| 2023-12-22 | 13,328.00 | 13,427.00 | 13,282.00 | 13,282.00 | 12,539.57 | 40 |
| 2023-12-21 | 13,026.50 | 13,123.50 | 12,883.00 | 13,110.00 | 12,377.18 | 47 |
| 2023-12-20 | 13,039.00 | 13,171.00 | 12,989.00 | 12,989.00 | 12,262.94 | 153 |
| 2023-12-19 | 13,500.00 | 13,600.00 | 13,254.50 | 13,263.00 | 12,521.63 | 738 |
| 2023-12-18 | 13,360.00 | 13,360.00 | 12,672.50 | 12,966.50 | 12,241.70 | 202 |
| 2023-12-15 | 13,353.00 | 13,818.50 | 13,345.50 | 13,360.00 | 12,613.20 | 201 |
| 2023-12-14 | 13,520.00 | 13,850.00 | 13,353.50 | 13,378.00 | 12,630.20 | 310 |
| 2023-12-13 | 13,485.00 | 13,485.00 | 12,072.00 | 13,000.00 | 12,273.33 | 126 |
| 2023-12-12 | 13,083.00 | 13,210.00 | 12,711.50 | 12,966.50 | 12,241.70 | 527 |
| 2023-12-11 | 13,100.00 | 13,200.00 | 12,480.00 | 13,005.50 | 12,278.52 | 237 |
| 2023-12-07 | 13,000.00 | 13,251.00 | 12,100.00 | 13,037.00 | 12,308.26 | 573 |
| 2023-12-06 | 12,059.50 | 12,574.50 | 12,033.50 | 12,574.50 | 11,871.61 | 442 |
| 2023-12-05 | 12,200.00 | 12,250.00 | 11,566.50 | 12,000.00 | 11,329.23 | 344 |
| 2023-12-04 | 11,852.00 | 12,284.00 | 11,747.00 | 12,000.00 | 11,329.23 | 652 |
| 2023-12-01 | 10,303.00 | 12,100.00 | 10,303.00 | 12,000.00 | 11,329.23 | 514 |
| 2023-11-30 | 11,049.00 | 11,200.00 | 10,101.00 | 10,400.00 | 9,818.66 | 408 |
| 2023-11-29 | 10,700.00 | 11,299.00 | 10,700.00 | 11,050.00 | 10,432.33 | 30 |
| 2023-11-28 | 11,080.00 | 11,435.50 | 10,362.50 | 10,865.00 | 10,067.81 | 179 |
| 2023-11-27 | 12,000.00 | 12,000.00 | 10,500.00 | 11,090.00 | 10,276.30 | 104 |
| 2023-11-24 | 12,880.00 | 12,880.00 | 11,420.00 | 11,488.50 | 10,645.56 | 124 |
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.