Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 4,724.50 | 4,724.50 | 4,716.50 | 4,724.50 | 3,528.82 | 5 |
| 2022-06-03 | 4,762.00 | 4,762.00 | 4,762.00 | 4,762.00 | 3,556.83 | 0 |
| 2022-06-02 | 4,799.50 | 4,800.00 | 4,762.00 | 4,762.00 | 3,556.83 | 22 |
| 2022-06-01 | 4,731.00 | 4,736.00 | 4,704.50 | 4,736.00 | 3,537.41 | 97 |
| 2022-05-31 | 4,846.50 | 4,846.50 | 4,738.00 | 4,738.00 | 3,332.37 | 27 |
| 2022-05-30 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 3,406.22 | 0 |
| 2022-05-27 | 4,862.00 | 4,868.00 | 4,837.50 | 4,843.00 | 3,406.22 | 105 |
| 2022-05-26 | 4,957.00 | 4,957.00 | 4,900.00 | 4,915.00 | 3,456.86 | 7 |
| 2022-05-24 | 4,848.00 | 4,881.00 | 4,848.00 | 4,881.00 | 3,432.95 | 6 |
| 2022-05-23 | 4,741.00 | 4,768.00 | 4,725.00 | 4,768.00 | 3,353.47 | 17 |
| 2022-05-20 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 3,248.68 | 0 |
| 2022-05-19 | 4,602.50 | 4,619.00 | 4,602.50 | 4,619.00 | 3,248.68 | 4 |
| 2022-05-17 | 4,632.50 | 4,661.00 | 4,577.50 | 4,599.00 | 3,234.61 | 54 |
| 2022-05-16 | 4,621.00 | 4,668.50 | 4,621.00 | 4,668.50 | 3,283.49 | 873 |
| 2022-05-13 | 4,547.50 | 4,638.00 | 4,547.50 | 4,620.50 | 3,249.73 | 28 |
| 2022-05-12 | 4,656.00 | 4,656.00 | 4,574.00 | 4,591.50 | 3,229.34 | 10 |
| 2022-05-11 | 4,703.00 | 4,736.00 | 4,703.00 | 4,733.50 | 3,329.21 | 240 |
| 2022-05-10 | 4,735.50 | 4,738.50 | 4,679.50 | 4,738.50 | 3,332.73 | 48 |
| 2022-05-09 | 4,996.00 | 4,996.00 | 4,977.50 | 4,993.50 | 3,512.07 | 7 |
| 2022-05-06 | 5,012.50 | 5,012.50 | 5,012.50 | 5,012.50 | 3,525.44 | 49 |
| 2022-05-05 | 4,902.00 | 4,902.00 | 4,890.00 | 4,890.00 | 3,439.28 | 40 |
| 2022-05-04 | 4,995.50 | 5,033.00 | 4,995.50 | 5,033.00 | 3,539.86 | 80 |
| 2022-05-03 | 5,064.50 | 5,064.50 | 5,064.50 | 5,064.50 | 3,562.01 | 1 |
| 2022-05-02 | 5,022.50 | 5,051.50 | 5,005.00 | 5,046.00 | 3,549.00 | 42 |
| 2022-04-29 | 5,022.50 | 5,022.50 | 5,022.50 | 5,022.50 | 3,532.47 | 3 |
| 2022-04-28 | 5,085.50 | 5,132.50 | 5,046.00 | 5,046.00 | 3,549.00 | 268 |
| 2022-04-27 | 5,217.00 | 5,217.00 | 5,042.00 | 5,047.50 | 3,550.05 | 10 |
| 2022-04-26 | 5,140.50 | 5,186.50 | 5,118.50 | 5,186.50 | 3,647.82 | 13 |
| 2022-04-25 | 5,056.50 | 5,100.00 | 5,003.00 | 5,062.50 | 3,560.60 | 27 |
| 2022-04-22 | 5,021.00 | 5,234.00 | 5,021.00 | 5,181.00 | 3,643.95 | 226 |
| 2022-04-21 | 5,168.50 | 5,259.00 | 5,127.50 | 5,255.00 | 3,695.99 | 47 |
| 2022-04-20 | 5,300.00 | 5,354.50 | 5,300.00 | 5,354.50 | 3,765.98 | 15 |
| 2022-04-19 | 5,268.50 | 5,286.50 | 5,250.50 | 5,250.50 | 3,692.83 | 10 |
| 2022-04-18 | 5,466.50 | 5,466.50 | 5,370.00 | 5,370.00 | 3,776.88 | 51 |
| 2022-04-13 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 3,748.74 | 12 |
| 2022-04-12 | 5,300.00 | 5,317.00 | 5,231.50 | 5,231.50 | 3,679.47 | 52 |
| 2022-04-11 | 5,200.00 | 5,200.00 | 5,126.50 | 5,132.50 | 3,609.84 | 79 |
| 2022-04-08 | 5,230.50 | 5,230.50 | 5,230.50 | 5,230.50 | 3,678.76 | 2 |
| 2022-04-07 | 4,997.50 | 4,997.50 | 4,997.50 | 4,997.50 | 3,514.89 | 0 |
| 2022-04-06 | 5,094.50 | 5,094.50 | 4,995.00 | 4,997.50 | 3,514.89 | 30 |
| 2022-04-05 | 5,084.00 | 5,084.00 | 5,035.00 | 5,035.00 | 3,541.26 | 204 |
| 2022-04-04 | 5,248.50 | 5,248.50 | 5,070.00 | 5,108.50 | 3,592.96 | 48 |
| 2022-04-01 | 5,143.00 | 5,178.00 | 5,100.00 | 5,178.00 | 3,641.84 | 51 |
| 2022-03-31 | 5,125.50 | 5,159.50 | 5,061.50 | 5,061.50 | 3,559.90 | 22 |
| 2022-03-30 | 5,072.00 | 5,109.00 | 5,072.00 | 5,108.00 | 3,592.61 | 37 |
| 2022-03-29 | 5,040.00 | 5,050.00 | 5,000.00 | 5,008.00 | 3,522.27 | 128 |
| 2022-03-28 | 5,221.00 | 5,221.00 | 5,083.00 | 5,097.50 | 3,585.22 | 103 |
| 2022-03-25 | 5,254.00 | 5,264.50 | 5,221.00 | 5,251.00 | 3,693.18 | 28 |
| 2022-03-23 | 5,140.50 | 5,256.00 | 5,140.50 | 5,254.00 | 3,695.29 | 263 |
| 2022-03-22 | 4,940.00 | 5,051.00 | 4,940.00 | 5,051.00 | 3,552.52 | 120 |
| 2022-03-21 | 4,990.00 | 5,026.00 | 4,963.00 | 5,026.00 | 3,534.93 | 267 |
| 2022-03-18 | 4,823.50 | 4,832.50 | 4,811.00 | 4,827.00 | 3,394.97 | 369 |
| 2022-03-17 | 4,830.00 | 4,830.00 | 4,818.50 | 4,820.00 | 3,390.05 | 131 |
| 2022-03-16 | 4,588.00 | 4,701.00 | 4,577.00 | 4,701.00 | 3,306.35 | 5,693 |
| 2022-03-15 | 4,548.50 | 4,660.00 | 4,531.50 | 4,633.50 | 3,258.88 | 23 |
| 2022-03-14 | 4,667.00 | 4,667.00 | 4,538.00 | 4,601.00 | 3,236.02 | 127 |
| 2022-03-11 | 4,821.00 | 4,890.00 | 4,821.00 | 4,890.00 | 3,439.28 | 152 |
| 2022-03-10 | 4,877.00 | 5,050.00 | 4,877.00 | 4,917.50 | 3,458.62 | 231 |
| 2022-03-09 | 4,997.00 | 4,997.00 | 4,800.00 | 4,877.00 | 3,430.14 | 265 |
| 2022-03-08 | 5,270.00 | 5,361.00 | 5,104.50 | 5,142.00 | 3,422.04 | 5,758 |
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.