Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 11,990.00 | 12,400.00 | 11,990.00 | 12,388.50 | 11,479.53 | 120 |
| 2023-11-22 | 10,900.00 | 11,999.00 | 10,464.00 | 11,999.00 | 11,118.61 | 133 |
| 2023-11-21 | 10,601.00 | 11,700.00 | 10,600.00 | 10,900.00 | 10,100.24 | 66 |
| 2023-11-17 | 10,620.00 | 10,945.50 | 10,205.50 | 10,553.00 | 9,778.70 | 390 |
| 2023-11-16 | 10,941.00 | 10,941.00 | 10,538.00 | 10,684.50 | 9,900.56 | 273 |
| 2023-11-15 | 10,589.00 | 10,749.50 | 10,589.00 | 10,660.00 | 9,877.85 | 410 |
| 2023-11-14 | 10,101.50 | 10,612.00 | 10,101.50 | 10,591.50 | 9,814.38 | 55 |
| 2023-11-13 | 10,000.00 | 10,183.50 | 10,000.00 | 10,076.50 | 9,337.17 | 219 |
| 2023-11-10 | 9,900.00 | 10,076.00 | 9,753.50 | 9,979.50 | 9,247.28 | 704 |
| 2023-11-09 | 9,746.00 | 9,930.50 | 9,738.00 | 9,930.50 | 9,201.88 | 287 |
| 2023-11-08 | 10,227.00 | 10,227.00 | 9,701.50 | 9,701.50 | 8,989.68 | 381 |
| 2023-11-07 | 11,250.00 | 11,250.00 | 10,500.00 | 10,500.00 | 9,729.59 | 460 |
| 2023-11-03 | 11,440.00 | 11,440.00 | 11,097.00 | 11,396.00 | 10,559.85 | 340 |
| 2023-11-02 | 11,071.00 | 11,205.00 | 10,944.00 | 11,104.00 | 10,289.28 | 25 |
| 2023-11-01 | 11,150.00 | 11,150.00 | 10,591.00 | 10,866.00 | 10,068.74 | 307 |
| 2023-10-31 | 10,800.00 | 10,800.00 | 10,520.50 | 10,735.50 | 9,947.81 | 47 |
| 2023-10-30 | 11,284.00 | 11,284.00 | 10,818.00 | 10,934.50 | 10,132.21 | 1,061 |
| 2023-10-27 | 10,971.50 | 11,000.00 | 9,953.50 | 10,900.00 | 10,100.24 | 128 |
| 2023-10-26 | 11,000.00 | 11,142.00 | 10,805.00 | 10,971.50 | 10,166.50 | 101 |
| 2023-10-25 | 10,850.00 | 10,850.00 | 10,043.00 | 10,700.00 | 9,914.92 | 534 |
| 2023-10-24 | 12,000.00 | 12,402.50 | 11,467.00 | 11,477.00 | 10,634.91 | 34 |
| 2023-10-23 | 13,130.00 | 13,130.00 | 11,602.50 | 11,602.50 | 10,751.20 | 54 |
| 2023-10-20 | 12,746.00 | 13,130.00 | 12,746.00 | 13,041.50 | 12,084.62 | 430 |
| 2023-10-19 | 12,600.00 | 12,775.50 | 12,452.00 | 12,585.50 | 11,662.07 | 709 |
| 2023-10-18 | 13,202.00 | 13,229.00 | 12,574.00 | 12,574.00 | 11,651.42 | 769 |
| 2023-10-17 | 12,500.00 | 13,464.00 | 12,312.00 | 13,153.00 | 12,187.94 | 410 |
| 2023-10-12 | 12,052.50 | 12,736.50 | 12,052.50 | 12,200.00 | 11,304.86 | 188 |
| 2023-10-11 | 12,000.00 | 12,139.00 | 11,700.00 | 12,060.00 | 11,175.13 | 428 |
| 2023-10-10 | 11,271.00 | 12,644.50 | 11,271.00 | 12,139.50 | 11,248.80 | 385 |
| 2023-10-09 | 11,000.00 | 11,360.50 | 10,980.00 | 11,108.00 | 10,292.98 | 313 |
| 2023-10-06 | 11,200.00 | 11,225.00 | 10,853.00 | 10,858.00 | 10,061.33 | 209 |
| 2023-10-05 | 11,075.50 | 11,150.00 | 10,625.00 | 11,100.00 | 10,285.57 | 255 |
| 2023-10-04 | 10,238.00 | 10,720.00 | 10,180.00 | 10,620.00 | 9,840.79 | 533 |
| 2023-10-03 | 9,790.00 | 10,334.00 | 9,790.00 | 10,255.00 | 9,502.57 | 244 |
| 2023-10-02 | 9,828.00 | 9,937.50 | 9,794.00 | 9,802.00 | 9,082.81 | 476 |
| 2023-09-29 | 10,200.00 | 10,300.00 | 9,946.00 | 10,197.00 | 9,448.82 | 465 |
| 2023-09-28 | 9,845.00 | 10,120.00 | 9,699.50 | 10,120.00 | 9,377.47 | 579 |
| 2023-09-27 | 10,110.00 | 10,110.00 | 9,712.50 | 9,858.00 | 9,134.70 | 1,499 |
| 2023-09-26 | 10,130.00 | 10,325.00 | 10,110.50 | 10,132.00 | 9,388.59 | 464 |
| 2023-09-25 | 10,350.00 | 10,350.00 | 9,987.50 | 10,250.00 | 9,497.94 | 877 |
| 2023-09-22 | 10,337.50 | 10,337.50 | 10,168.00 | 10,298.50 | 9,542.88 | 255 |
| 2023-09-21 | 10,021.00 | 10,179.00 | 10,002.50 | 10,179.00 | 9,432.14 | 1,156 |
| 2023-09-20 | 10,097.50 | 10,239.00 | 9,999.00 | 10,186.00 | 9,438.63 | 980 |
| 2023-09-19 | 9,995.00 | 9,995.00 | 9,800.00 | 9,940.00 | 9,210.68 | 335 |
| 2023-09-18 | 10,000.00 | 10,200.00 | 9,778.50 | 10,068.50 | 9,329.75 | 581 |
| 2023-09-15 | 9,993.00 | 10,066.00 | 9,875.00 | 10,034.50 | 9,298.25 | 2,189 |
| 2023-09-14 | 9,868.00 | 9,868.00 | 9,714.50 | 9,802.50 | 9,083.27 | 210 |
| 2023-09-13 | 9,550.00 | 9,738.00 | 9,550.00 | 9,730.00 | 9,016.09 | 171 |
| 2023-09-12 | 9,592.50 | 9,656.50 | 9,504.00 | 9,540.00 | 8,840.03 | 104 |
| 2023-09-11 | 9,642.00 | 9,642.00 | 9,467.50 | 9,592.50 | 8,888.68 | 74 |
| 2023-09-08 | 9,640.00 | 9,653.00 | 9,488.00 | 9,622.00 | 8,916.01 | 74 |
| 2023-09-07 | 9,730.00 | 9,845.50 | 9,488.00 | 9,583.00 | 8,879.87 | 230 |
| 2023-09-06 | 9,750.00 | 9,835.50 | 9,690.50 | 9,718.00 | 9,004.97 | 294 |
| 2023-09-05 | 9,848.00 | 9,912.00 | 9,690.00 | 9,912.00 | 8,998.39 | 151 |
| 2023-09-04 | 10,290.00 | 10,290.00 | 10,200.00 | 10,240.00 | 9,296.16 | 144 |
| 2023-09-01 | 10,424.50 | 10,424.50 | 10,048.50 | 10,126.00 | 9,192.67 | 2,576 |
| 2023-08-31 | 10,755.50 | 10,755.50 | 10,136.00 | 10,137.50 | 9,203.11 | 1,004 |
| 2023-08-30 | 10,644.00 | 10,849.50 | 10,486.50 | 10,638.50 | 9,657.93 | 378 |
| 2023-08-29 | 10,338.00 | 10,596.50 | 10,331.00 | 10,553.00 | 9,580.31 | 411 |
| 2023-08-28 | 10,075.50 | 10,296.00 | 10,000.00 | 10,290.50 | 9,342.00 | 750 |
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.