Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 4,050.00 | 4,050.00 | 3,959.00 | 3,962.00 | 2,959.30 | 247 |
| 2022-08-31 | 4,110.00 | 4,149.00 | 4,054.00 | 4,079.50 | 3,047.06 | 248 |
| 2022-08-30 | 4,199.00 | 4,206.00 | 4,118.00 | 4,163.00 | 3,109.43 | 228 |
| 2022-08-29 | 4,280.00 | 4,285.50 | 4,170.00 | 4,193.00 | 3,131.83 | 162 |
| 2022-08-26 | 4,442.00 | 4,442.00 | 4,206.00 | 4,260.50 | 3,182.25 | 470 |
| 2022-08-25 | 4,500.00 | 4,532.00 | 4,440.50 | 4,477.00 | 3,343.96 | 187 |
| 2022-08-24 | 4,467.00 | 4,493.00 | 4,429.00 | 4,493.00 | 3,355.91 | 459 |
| 2022-08-23 | 4,399.00 | 4,470.00 | 4,399.00 | 4,464.00 | 3,334.25 | 2,866 |
| 2022-08-22 | 4,366.50 | 4,447.00 | 4,307.50 | 4,363.00 | 3,258.81 | 381 |
| 2022-08-19 | 4,354.50 | 4,424.00 | 4,334.00 | 4,366.50 | 3,261.43 | 969 |
| 2022-08-18 | 4,333.00 | 4,413.50 | 4,333.00 | 4,391.00 | 3,279.72 | 462 |
| 2022-08-17 | 4,320.00 | 4,330.00 | 4,232.50 | 4,301.50 | 3,212.88 | 471 |
| 2022-08-16 | 4,389.50 | 4,442.00 | 4,290.00 | 4,353.00 | 3,251.34 | 583 |
| 2022-08-12 | 4,413.00 | 4,470.00 | 4,353.50 | 4,441.50 | 3,317.44 | 386 |
| 2022-08-11 | 4,447.00 | 4,447.00 | 4,305.00 | 4,307.50 | 3,217.36 | 528 |
| 2022-08-10 | 4,375.50 | 4,440.50 | 4,346.00 | 4,383.50 | 3,274.12 | 823 |
| 2022-08-09 | 4,230.00 | 4,355.50 | 4,230.00 | 4,335.50 | 3,238.27 | 598 |
| 2022-08-08 | 4,385.50 | 4,385.50 | 4,233.00 | 4,248.50 | 3,173.29 | 496 |
| 2022-08-05 | 4,377.00 | 4,384.50 | 4,250.00 | 4,253.50 | 3,177.02 | 1,010 |
| 2022-08-04 | 4,304.00 | 4,512.00 | 4,296.50 | 4,435.00 | 3,312.59 | 3,683 |
| 2022-08-03 | 4,300.00 | 4,335.50 | 4,210.00 | 4,304.00 | 3,214.74 | 3,426 |
| 2022-08-02 | 4,229.00 | 4,473.50 | 4,229.00 | 4,318.00 | 3,225.20 | 806 |
| 2022-08-01 | 4,300.00 | 4,300.50 | 4,085.00 | 4,224.50 | 3,155.36 | 598 |
| 2022-07-29 | 4,693.00 | 4,708.50 | 4,345.00 | 4,351.50 | 3,250.22 | 5,539 |
| 2022-07-28 | 5,086.50 | 5,140.50 | 4,642.50 | 4,794.50 | 3,581.11 | 3,171 |
| 2022-07-27 | 5,120.00 | 5,150.00 | 5,032.00 | 5,088.00 | 3,800.33 | 646 |
| 2022-07-26 | 5,127.00 | 5,209.50 | 5,037.50 | 5,140.00 | 3,839.17 | 2,097 |
| 2022-07-25 | 5,150.00 | 5,150.00 | 4,815.00 | 4,925.00 | 3,678.58 | 3,445 |
| 2022-07-22 | 5,807.50 | 5,807.50 | 5,530.00 | 5,577.00 | 4,165.57 | 39 |
| 2022-07-21 | 5,460.00 | 5,905.50 | 5,460.00 | 5,819.50 | 4,346.70 | 451 |
| 2022-07-20 | 5,574.50 | 5,580.00 | 5,450.00 | 5,467.50 | 4,083.78 | 1,124 |
| 2022-07-19 | 5,582.00 | 5,639.50 | 5,565.00 | 5,631.50 | 4,206.28 | 987 |
| 2022-07-18 | 5,582.50 | 5,615.50 | 5,534.50 | 5,615.00 | 4,193.95 | 92 |
| 2022-07-15 | 5,350.00 | 5,458.00 | 5,350.00 | 5,458.00 | 4,076.69 | 70 |
| 2022-07-14 | 5,431.50 | 5,439.00 | 5,422.50 | 5,422.50 | 4,050.17 | 19 |
| 2022-07-13 | 5,649.50 | 5,651.50 | 5,649.50 | 5,650.00 | 4,220.10 | 100 |
| 2022-07-12 | 5,810.00 | 5,860.00 | 5,648.00 | 5,648.00 | 4,218.60 | 126 |
| 2022-07-11 | 5,905.00 | 5,905.00 | 5,785.50 | 5,862.00 | 4,378.44 | 263 |
| 2022-07-08 | 5,900.00 | 5,971.50 | 5,850.00 | 5,947.00 | 4,441.93 | 333 |
| 2022-07-07 | 5,570.00 | 5,935.00 | 5,570.00 | 5,915.00 | 4,418.03 | 302 |
| 2022-07-06 | 5,406.50 | 5,524.50 | 5,400.00 | 5,524.50 | 4,126.36 | 488 |
| 2022-07-05 | 5,727.00 | 5,727.00 | 5,205.00 | 5,489.00 | 4,099.84 | 477 |
| 2022-07-04 | 5,300.00 | 5,311.00 | 5,300.00 | 5,311.00 | 3,966.89 | 12 |
| 2022-07-01 | 5,048.00 | 5,170.00 | 5,041.50 | 5,125.50 | 3,828.34 | 137 |
| 2022-06-30 | 5,106.00 | 5,173.50 | 5,048.50 | 5,048.50 | 3,770.82 | 15 |
| 2022-06-29 | 5,184.00 | 5,184.00 | 5,143.50 | 5,143.50 | 3,841.78 | 455 |
| 2022-06-28 | 5,247.50 | 5,366.00 | 5,226.00 | 5,231.50 | 3,907.51 | 32 |
| 2022-06-27 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | 3,789.87 | 393 |
| 2022-06-24 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 3,736.09 | 0 |
| 2022-06-23 | 5,000.00 | 5,002.50 | 5,000.00 | 5,002.00 | 3,736.09 | 47 |
| 2022-06-22 | 5,211.50 | 5,211.50 | 5,133.50 | 5,141.00 | 3,839.91 | 41 |
| 2022-06-21 | 5,195.00 | 5,264.50 | 5,169.50 | 5,264.50 | 3,932.16 | 17 |
| 2022-06-16 | 5,014.00 | 5,269.00 | 5,014.00 | 5,252.00 | 3,922.82 | 62 |
| 2022-06-15 | 4,891.50 | 5,011.00 | 4,891.50 | 5,010.50 | 3,742.44 | 19 |
| 2022-06-14 | 5,139.50 | 5,139.50 | 4,995.00 | 5,064.50 | 3,782.78 | 57 |
| 2022-06-13 | 4,994.00 | 5,189.50 | 4,994.00 | 5,170.00 | 3,861.58 | 93 |
| 2022-06-10 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 3,538.91 | 1 |
| 2022-06-09 | 4,612.00 | 4,722.00 | 4,612.00 | 4,722.00 | 3,526.96 | 14 |
| 2022-06-08 | 4,709.00 | 4,709.00 | 4,709.00 | 4,709.00 | 3,517.25 | 90 |
| 2022-06-07 | 4,806.00 | 4,806.00 | 4,718.00 | 4,772.50 | 3,564.67 | 77 |
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.