Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 5,033.50 | 5,085.00 | 4,927.50 | 5,085.00 | 4,082.20 | 1,316 |
| 2022-11-29 | 4,823.50 | 4,929.50 | 4,804.00 | 4,920.00 | 3,949.74 | 368 |
| 2022-11-28 | 4,996.00 | 4,996.00 | 4,772.50 | 4,775.00 | 3,833.33 | 70 |
| 2022-11-25 | 5,115.00 | 5,115.00 | 4,975.00 | 4,975.00 | 3,993.89 | 18 |
| 2022-11-24 | 5,110.50 | 5,115.00 | 5,110.50 | 5,115.00 | 4,106.28 | 7 |
| 2022-11-23 | 5,052.00 | 5,068.00 | 5,028.50 | 5,046.50 | 4,051.29 | 57 |
| 2022-11-22 | 5,020.00 | 5,119.00 | 5,020.00 | 5,077.00 | 4,075.78 | 586 |
| 2022-11-18 | 5,007.50 | 5,030.00 | 4,911.00 | 4,974.00 | 3,993.09 | 654 |
| 2022-11-17 | 4,950.00 | 5,019.50 | 4,870.00 | 4,970.50 | 3,990.28 | 1,289 |
| 2022-11-16 | 4,979.00 | 4,994.50 | 4,911.00 | 4,911.00 | 3,942.51 | 196 |
| 2022-11-15 | 4,863.50 | 4,877.00 | 4,740.00 | 4,877.00 | 3,915.22 | 1,778 |
| 2022-11-14 | 4,821.50 | 4,843.00 | 4,760.50 | 4,823.00 | 3,871.87 | 129 |
| 2022-11-11 | 4,743.00 | 4,775.00 | 4,718.50 | 4,760.00 | 3,821.29 | 2,247 |
| 2022-11-10 | 4,700.00 | 4,780.50 | 4,700.00 | 4,780.50 | 3,837.75 | 313 |
| 2022-11-09 | 4,392.00 | 4,500.00 | 4,392.00 | 4,409.00 | 3,539.51 | 2,696 |
| 2022-11-08 | 4,365.00 | 4,501.00 | 4,365.00 | 4,446.50 | 3,569.62 | 601 |
| 2022-11-07 | 4,200.00 | 4,200.00 | 4,151.00 | 4,195.00 | 3,367.71 | 140 |
| 2022-11-04 | 4,068.50 | 4,300.00 | 4,055.50 | 4,150.50 | 3,331.99 | 255 |
| 2022-11-03 | 3,900.00 | 3,900.00 | 3,827.50 | 3,862.00 | 3,100.38 | 140 |
| 2022-11-02 | 4,300.00 | 4,300.00 | 3,985.00 | 3,995.50 | 3,207.56 | 4,991 |
| 2022-11-01 | 4,290.00 | 4,315.00 | 4,228.00 | 4,228.00 | 3,394.21 | 330 |
| 2022-10-31 | 4,341.00 | 4,371.00 | 4,323.00 | 4,323.00 | 3,470.47 | 322 |
| 2022-10-28 | 4,360.00 | 4,386.00 | 4,344.00 | 4,344.00 | 3,487.33 | 120 |
| 2022-10-27 | 4,420.00 | 4,442.00 | 4,395.50 | 4,412.00 | 3,541.92 | 135 |
| 2022-10-26 | 4,400.00 | 4,494.00 | 4,400.00 | 4,452.00 | 3,574.03 | 124 |
| 2022-10-25 | 4,320.00 | 4,350.00 | 4,320.00 | 4,341.00 | 3,484.92 | 54 |
| 2022-10-24 | 4,238.50 | 4,264.50 | 4,227.50 | 4,257.00 | 3,417.49 | 68 |
| 2022-10-21 | 4,240.00 | 4,312.00 | 4,240.00 | 4,312.00 | 3,461.64 | 101 |
| 2022-10-20 | 4,108.00 | 4,253.00 | 4,108.00 | 4,177.00 | 3,353.26 | 1,168 |
| 2022-10-19 | 4,137.50 | 4,137.50 | 4,080.00 | 4,099.00 | 3,290.65 | 85 |
| 2022-10-18 | 4,292.00 | 4,292.00 | 4,213.50 | 4,213.50 | 3,382.57 | 16 |
| 2022-10-17 | 4,292.00 | 4,292.00 | 4,236.00 | 4,246.50 | 3,409.06 | 252 |
| 2022-10-14 | 4,360.00 | 4,360.00 | 4,230.00 | 4,241.50 | 3,405.04 | 186 |
| 2022-10-13 | 4,200.00 | 4,373.00 | 4,152.00 | 4,369.50 | 3,507.80 | 1,283 |
| 2022-10-12 | 4,300.00 | 4,324.50 | 4,261.50 | 4,309.50 | 3,459.63 | 49 |
| 2022-10-11 | 4,348.00 | 4,398.50 | 4,251.50 | 4,263.00 | 3,422.30 | 618 |
| 2022-10-06 | 4,561.00 | 4,671.00 | 4,495.00 | 4,592.50 | 3,686.82 | 204 |
| 2022-10-05 | 4,493.00 | 4,572.50 | 4,473.00 | 4,556.00 | 3,657.52 | 1,616 |
| 2022-10-04 | 4,570.50 | 4,659.00 | 4,562.50 | 4,603.00 | 3,695.25 | 298 |
| 2022-10-03 | 4,494.50 | 4,529.00 | 4,395.00 | 4,527.00 | 3,634.24 | 330 |
| 2022-09-30 | 4,330.00 | 4,398.00 | 4,330.00 | 4,398.00 | 3,530.68 | 155 |
| 2022-09-29 | 4,252.50 | 4,283.00 | 4,227.00 | 4,270.00 | 3,427.92 | 151 |
| 2022-09-28 | 4,300.50 | 4,300.50 | 4,254.00 | 4,273.00 | 3,430.33 | 36 |
| 2022-09-27 | 4,175.50 | 4,200.00 | 4,097.00 | 4,098.50 | 3,290.24 | 52 |
| 2022-09-26 | 4,271.50 | 4,271.50 | 4,137.00 | 4,200.00 | 3,371.73 | 95 |
| 2022-09-23 | 4,330.00 | 4,330.00 | 4,237.00 | 4,288.50 | 3,442.78 | 431 |
| 2022-09-22 | 4,278.50 | 4,456.50 | 4,278.50 | 4,443.00 | 3,566.81 | 215 |
| 2022-09-21 | 4,325.00 | 4,375.00 | 4,300.50 | 4,327.00 | 3,473.68 | 1,666 |
| 2022-09-20 | 4,303.00 | 4,315.00 | 4,235.50 | 4,306.00 | 3,456.82 | 237 |
| 2022-09-19 | 4,300.00 | 4,484.00 | 4,300.00 | 4,481.50 | 3,597.71 | 177 |
| 2022-09-16 | 4,200.00 | 4,418.00 | 4,200.00 | 4,389.50 | 3,523.86 | 535 |
| 2022-09-15 | 4,063.50 | 4,186.00 | 4,034.50 | 4,165.00 | 3,343.63 | 486 |
| 2022-09-14 | 4,078.50 | 4,078.50 | 4,061.50 | 4,072.50 | 3,269.37 | 155 |
| 2022-09-13 | 4,062.00 | 4,096.00 | 4,022.00 | 4,025.00 | 3,231.24 | 127 |
| 2022-09-12 | 4,122.00 | 4,156.50 | 4,089.00 | 4,113.50 | 3,302.29 | 427 |
| 2022-09-09 | 4,060.00 | 4,086.00 | 4,048.00 | 4,067.50 | 3,265.36 | 680 |
| 2022-09-08 | 3,977.00 | 4,029.00 | 3,959.50 | 4,028.50 | 3,234.05 | 138 |
| 2022-09-07 | 3,962.50 | 4,007.50 | 3,950.00 | 3,980.50 | 3,195.52 | 430 |
| 2022-09-06 | 4,050.00 | 4,071.50 | 3,929.00 | 3,973.00 | 2,967.51 | 614 |
| 2022-09-05 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,987.68 | 1 |
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.