Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 6,645.50 | 6,690.50 | 6,609.00 | 6,611.00 | 6,001.65 | 308 |
| 2023-05-30 | 6,740.00 | 6,744.00 | 6,552.00 | 6,591.50 | 5,801.38 | 1,513 |
| 2023-05-29 | 6,851.00 | 7,400.00 | 6,640.00 | 7,400.00 | 6,512.97 | 94 |
| 2023-05-24 | 6,985.00 | 6,985.00 | 6,821.50 | 6,868.50 | 6,045.18 | 326 |
| 2023-05-23 | 7,003.00 | 7,088.00 | 6,980.00 | 7,007.50 | 6,167.52 | 265 |
| 2023-05-22 | 7,150.00 | 7,195.00 | 7,101.00 | 7,122.50 | 6,268.73 | 546 |
| 2023-05-19 | 7,145.50 | 7,293.00 | 7,111.00 | 7,192.50 | 6,330.34 | 450 |
| 2023-05-18 | 7,000.00 | 7,154.00 | 6,957.00 | 7,130.00 | 6,275.33 | 1,077 |
| 2023-05-17 | 7,262.50 | 7,282.00 | 7,191.00 | 7,207.50 | 6,343.55 | 417 |
| 2023-05-16 | 7,370.00 | 7,370.00 | 7,238.00 | 7,268.50 | 6,397.23 | 312 |
| 2023-05-15 | 7,242.50 | 7,427.50 | 7,242.50 | 7,427.50 | 6,537.17 | 364 |
| 2023-05-12 | 6,950.00 | 7,192.50 | 6,950.00 | 7,192.50 | 6,330.34 | 184 |
| 2023-05-11 | 7,104.00 | 7,115.00 | 6,950.00 | 6,950.00 | 6,116.91 | 201 |
| 2023-05-10 | 7,208.00 | 7,208.00 | 7,095.00 | 7,165.00 | 6,306.14 | 160 |
| 2023-05-09 | 7,369.00 | 7,369.00 | 7,250.00 | 7,250.00 | 6,380.95 | 158 |
| 2023-05-08 | 7,400.00 | 7,400.00 | 7,314.00 | 7,355.00 | 6,473.36 | 155 |
| 2023-05-05 | 7,380.00 | 7,432.50 | 7,240.00 | 7,413.50 | 6,524.85 | 237 |
| 2023-05-04 | 7,350.00 | 7,563.50 | 7,350.00 | 7,403.50 | 6,516.05 | 747 |
| 2023-05-03 | 7,382.00 | 7,382.00 | 7,100.00 | 7,100.00 | 6,248.93 | 1,814 |
| 2023-05-02 | 7,331.00 | 7,435.50 | 7,260.00 | 7,379.00 | 6,494.49 | 322 |
| 2023-04-28 | 7,199.00 | 7,199.00 | 7,118.00 | 7,191.00 | 6,329.02 | 168 |
| 2023-04-27 | 7,355.00 | 7,449.50 | 7,302.50 | 7,312.00 | 6,435.52 | 1,886 |
| 2023-04-26 | 7,445.50 | 7,445.50 | 7,210.00 | 7,386.00 | 6,500.65 | 17,766 |
| 2023-04-25 | 7,455.50 | 7,705.50 | 7,400.00 | 7,464.00 | 6,569.30 | 105 |
| 2023-04-24 | 7,249.50 | 7,370.00 | 7,055.50 | 7,370.00 | 6,486.57 | 929 |
| 2023-04-21 | 6,957.00 | 7,250.00 | 6,957.00 | 7,193.00 | 6,330.78 | 47 |
| 2023-04-20 | 6,950.00 | 6,975.50 | 6,885.50 | 6,950.50 | 6,117.35 | 97 |
| 2023-04-19 | 6,903.50 | 6,981.00 | 6,885.00 | 6,947.00 | 6,114.27 | 749 |
| 2023-04-18 | 6,779.50 | 7,150.00 | 6,779.50 | 7,030.00 | 6,187.32 | 3,111 |
| 2023-04-17 | 6,558.00 | 6,666.50 | 6,552.00 | 6,594.00 | 5,803.58 | 245 |
| 2023-04-14 | 6,622.00 | 6,698.50 | 6,566.50 | 6,690.00 | 5,888.08 | 249 |
| 2023-04-13 | 6,770.00 | 6,891.00 | 6,770.00 | 6,819.00 | 6,001.61 | 98 |
| 2023-04-12 | 6,554.00 | 6,652.50 | 6,554.00 | 6,652.50 | 5,855.07 | 582 |
| 2023-04-11 | 6,853.50 | 6,853.50 | 6,620.00 | 6,629.00 | 5,834.39 | 729 |
| 2023-04-10 | 7,012.50 | 7,012.50 | 6,816.00 | 6,904.50 | 6,076.87 | 236 |
| 2023-04-05 | 7,023.00 | 7,086.50 | 6,983.00 | 7,086.50 | 6,237.05 | 564 |
| 2023-04-04 | 6,905.00 | 7,016.00 | 6,905.00 | 6,996.50 | 6,157.84 | 460 |
| 2023-04-03 | 6,650.00 | 6,776.00 | 6,647.50 | 6,728.50 | 5,921.96 | 137 |
| 2023-03-31 | 6,587.00 | 6,647.50 | 6,515.50 | 6,647.50 | 5,850.67 | 611 |
| 2023-03-30 | 6,489.00 | 6,558.00 | 6,486.50 | 6,535.00 | 5,751.66 | 422 |
| 2023-03-29 | 6,336.00 | 6,400.00 | 6,336.00 | 6,375.00 | 5,610.84 | 220 |
| 2023-03-28 | 6,290.00 | 6,340.00 | 6,270.00 | 6,338.00 | 5,578.27 | 199 |
| 2023-03-27 | 6,320.00 | 6,326.00 | 6,200.00 | 6,326.00 | 5,567.71 | 543 |
| 2023-03-23 | 6,309.50 | 6,350.00 | 6,198.00 | 6,198.00 | 5,455.05 | 296 |
| 2023-03-22 | 6,164.50 | 6,250.00 | 6,091.00 | 6,124.00 | 5,389.92 | 57 |
| 2023-03-21 | 6,153.00 | 6,206.00 | 6,107.00 | 6,205.50 | 5,461.65 | 408 |
| 2023-03-20 | 6,478.00 | 6,534.00 | 6,427.00 | 6,433.00 | 5,661.88 | 1,023 |
| 2023-03-17 | 6,264.00 | 6,546.00 | 6,264.00 | 6,478.50 | 5,701.93 | 254 |
| 2023-03-16 | 5,963.00 | 6,107.00 | 5,963.00 | 6,091.00 | 5,360.88 | 151 |
| 2023-03-15 | 6,000.00 | 6,140.00 | 5,964.00 | 6,100.00 | 5,368.80 | 1,538 |
| 2023-03-14 | 5,900.00 | 5,977.00 | 5,786.00 | 5,917.50 | 5,208.18 | 761 |
| 2023-03-13 | 5,556.50 | 5,998.00 | 5,556.50 | 5,918.00 | 5,208.62 | 2,837 |
| 2023-03-10 | 5,522.50 | 5,682.00 | 5,500.00 | 5,560.50 | 4,893.97 | 3,138 |
| 2023-03-09 | 5,390.00 | 5,464.00 | 5,390.00 | 5,464.00 | 4,809.04 | 11 |
| 2023-03-08 | 5,319.00 | 5,371.50 | 5,300.00 | 5,329.50 | 4,690.66 | 116 |
| 2023-03-07 | 5,439.50 | 5,454.00 | 5,299.00 | 5,330.00 | 4,514.11 | 213 |
| 2023-03-06 | 5,553.00 | 5,571.00 | 5,489.00 | 5,489.00 | 4,648.77 | 150 |
| 2023-03-03 | 5,530.00 | 5,542.00 | 5,490.50 | 5,542.00 | 4,693.65 | 105 |
| 2023-03-02 | 5,472.50 | 5,472.50 | 5,409.50 | 5,454.50 | 4,619.55 | 71 |
| 2023-03-01 | 5,406.00 | 5,452.00 | 5,392.50 | 5,446.00 | 4,612.35 | 2,442 |
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.