Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 5,254.00 | 5,394.50 | 5,192.00 | 5,377.00 | 4,553.91 | 86 |
| 2023-02-27 | 5,380.00 | 5,393.00 | 5,238.00 | 5,276.00 | 4,468.37 | 4,181 |
| 2023-02-24 | 5,415.00 | 5,415.00 | 5,312.50 | 5,330.00 | 4,514.11 | 55 |
| 2023-02-23 | 5,400.00 | 5,511.50 | 5,369.50 | 5,385.50 | 4,561.11 | 1,049 |
| 2023-02-22 | 5,600.00 | 5,639.00 | 5,452.50 | 5,452.50 | 4,617.85 | 112 |
| 2023-02-17 | 5,602.00 | 5,602.00 | 5,555.50 | 5,555.50 | 4,705.09 | 80 |
| 2023-02-16 | 5,707.00 | 5,709.00 | 5,600.00 | 5,660.50 | 4,794.01 | 56 |
| 2023-02-15 | 5,713.50 | 5,745.00 | 5,679.50 | 5,680.00 | 4,810.53 | 105 |
| 2023-02-14 | 5,950.00 | 5,950.00 | 5,745.50 | 5,785.00 | 4,899.46 | 352 |
| 2023-02-13 | 5,998.50 | 6,005.50 | 5,902.00 | 5,975.00 | 5,060.37 | 136 |
| 2023-02-10 | 5,970.00 | 5,970.00 | 5,866.00 | 5,900.00 | 4,996.85 | 731 |
| 2023-02-09 | 5,988.00 | 5,988.00 | 5,844.00 | 5,886.00 | 4,984.99 | 719 |
| 2023-02-08 | 5,965.00 | 5,965.00 | 5,915.00 | 5,928.00 | 5,020.57 | 5,143 |
| 2023-02-07 | 5,911.50 | 6,010.50 | 5,842.50 | 5,933.00 | 5,024.80 | 250 |
| 2023-02-06 | 5,750.00 | 5,846.00 | 5,655.50 | 5,774.50 | 4,890.56 | 1,079 |
| 2023-02-03 | 6,241.00 | 6,241.00 | 6,050.00 | 6,080.00 | 5,149.30 | 116 |
| 2023-02-02 | 6,391.00 | 6,414.50 | 6,341.50 | 6,364.00 | 5,389.82 | 183 |
| 2023-02-01 | 6,496.00 | 6,603.50 | 6,496.00 | 6,603.50 | 5,592.66 | 208 |
| 2023-01-31 | 6,529.00 | 6,529.00 | 6,460.50 | 6,460.50 | 5,471.55 | 21 |
| 2023-01-30 | 6,610.00 | 6,618.00 | 6,560.00 | 6,560.00 | 5,555.82 | 81 |
| 2023-01-27 | 6,592.50 | 6,671.50 | 6,592.50 | 6,605.50 | 5,594.36 | 45 |
| 2023-01-26 | 6,658.00 | 6,730.50 | 6,591.00 | 6,642.00 | 5,625.27 | 225 |
| 2023-01-25 | 6,512.00 | 6,748.50 | 6,508.00 | 6,748.50 | 5,715.47 | 40 |
| 2023-01-24 | 6,600.00 | 6,700.00 | 6,350.50 | 6,475.00 | 5,483.83 | 135 |
| 2023-01-23 | 6,532.50 | 6,532.50 | 6,365.00 | 6,489.00 | 5,495.69 | 274 |
| 2023-01-20 | 6,307.00 | 6,422.50 | 6,307.00 | 6,412.00 | 5,430.48 | 209 |
| 2023-01-19 | 6,057.50 | 6,280.50 | 6,057.50 | 6,280.50 | 5,319.11 | 240 |
| 2023-01-18 | 6,436.00 | 6,439.50 | 5,995.50 | 6,049.50 | 5,123.47 | 327 |
| 2023-01-17 | 6,558.50 | 6,558.50 | 6,266.50 | 6,315.00 | 5,348.33 | 569 |
| 2023-01-16 | 6,320.00 | 6,590.00 | 6,320.00 | 6,500.00 | 5,505.01 | 21 |
| 2023-01-13 | 6,230.00 | 6,310.00 | 6,211.00 | 6,310.00 | 5,344.09 | 402 |
| 2023-01-12 | 5,960.00 | 6,165.00 | 5,960.00 | 6,160.00 | 5,217.05 | 120 |
| 2023-01-11 | 5,918.00 | 5,918.00 | 5,766.50 | 5,865.50 | 4,967.63 | 817 |
| 2023-01-10 | 5,632.50 | 5,893.50 | 5,564.50 | 5,870.00 | 4,971.44 | 884 |
| 2023-01-09 | 6,004.00 | 6,004.00 | 5,835.00 | 5,835.00 | 4,941.80 | 96 |
| 2023-01-06 | 5,900.00 | 6,018.50 | 5,881.00 | 5,930.50 | 5,022.68 | 299 |
| 2023-01-05 | 5,767.00 | 5,829.00 | 5,672.50 | 5,812.50 | 4,922.75 | 281 |
| 2023-01-04 | 5,700.00 | 5,920.00 | 5,700.00 | 5,830.00 | 4,937.57 | 252 |
| 2023-01-03 | 5,526.00 | 5,668.50 | 5,488.50 | 5,652.50 | 4,787.24 | 2,179 |
| 2023-01-02 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 4,433.65 | 0 |
| 2022-12-30 | 5,500.00 | 5,500.00 | 5,220.00 | 5,235.00 | 4,433.65 | 80 |
| 2022-12-29 | 5,471.00 | 5,471.00 | 5,354.00 | 5,360.50 | 4,539.94 | 114 |
| 2022-12-28 | 5,525.00 | 5,525.00 | 5,436.50 | 5,471.00 | 4,633.52 | 22 |
| 2022-12-27 | 5,096.50 | 5,545.00 | 5,096.50 | 5,488.00 | 4,647.92 | 733 |
| 2022-12-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,319.31 | 1 |
| 2022-12-23 | 5,340.00 | 5,414.00 | 5,275.00 | 5,341.00 | 4,523.42 | 608 |
| 2022-12-22 | 5,249.50 | 5,249.50 | 5,249.50 | 5,249.50 | 4,445.93 | 1 |
| 2022-12-21 | 5,466.00 | 5,466.00 | 5,278.00 | 5,278.00 | 4,470.06 | 186 |
| 2022-12-20 | 5,171.00 | 5,248.00 | 5,163.50 | 5,232.50 | 4,431.53 | 27 |
| 2022-12-19 | 5,067.50 | 5,122.00 | 5,067.50 | 5,088.50 | 4,309.57 | 42 |
| 2022-12-16 | 5,073.00 | 5,115.00 | 5,062.00 | 5,115.00 | 4,332.02 | 1,350 |
| 2022-12-15 | 5,133.00 | 5,140.00 | 5,124.50 | 5,124.50 | 4,340.06 | 26 |
| 2022-12-14 | 5,235.00 | 5,268.00 | 5,136.00 | 5,138.50 | 4,351.92 | 246 |
| 2022-12-13 | 5,337.50 | 5,340.50 | 5,205.00 | 5,205.00 | 4,408.24 | 228 |
| 2022-12-12 | 5,287.00 | 5,287.00 | 5,062.00 | 5,062.00 | 4,287.13 | 228 |
| 2022-12-07 | 5,345.50 | 5,423.50 | 5,290.50 | 5,339.50 | 4,522.15 | 1,186 |
| 2022-12-06 | 5,310.00 | 5,340.00 | 5,259.50 | 5,306.50 | 4,260.02 | 3,815 |
| 2022-12-05 | 5,300.00 | 5,300.00 | 5,177.00 | 5,220.00 | 4,190.58 | 131 |
| 2022-12-02 | 5,195.50 | 5,300.00 | 5,146.00 | 5,300.00 | 4,254.80 | 1,056 |
| 2022-12-01 | 5,200.00 | 5,348.00 | 5,200.00 | 5,247.00 | 4,212.25 | 1,649 |
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.