Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NEM.BA stock page

Newmont Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-075,020.005,193.505,000.005,181.503,448.33159
2022-03-044,804.505,009.004,804.505,009.003,333.53141
2022-03-034,679.004,709.004,665.504,709.003,133.8729
2022-03-024,640.004,718.504,577.004,718.503,140.203,083
2022-02-254,494.504,554.004,494.504,527.503,013.09256
2022-02-244,729.504,878.004,463.004,571.003,042.03245
2022-02-234,615.004,616.004,612.004,612.003,069.3218
2022-02-224,688.004,688.004,526.004,526.003,012.09133
2022-02-214,599.004,750.004,599.004,750.003,161.1642
2022-02-184,750.004,794.504,599.004,599.003,060.6761
2022-02-174,600.004,750.004,600.004,738.003,153.17112
2022-02-164,545.004,558.004,527.504,527.503,013.09108
2022-02-154,580.504,580.504,580.504,580.503,048.360
2022-02-144,560.004,598.004,551.504,580.503,048.36912
2022-02-114,472.004,554.004,472.004,547.503,026.40175
2022-02-104,510.504,510.504,398.004,398.002,926.9060
2022-02-094,552.504,552.504,467.504,467.502,973.1514
2022-02-084,651.004,651.004,519.504,519.503,007.7615
2022-02-074,600.004,600.004,600.004,600.003,061.3331
2022-02-044,539.004,568.004,539.004,540.003,021.4050
2022-02-034,537.504,551.004,537.504,551.003,028.7210
2022-02-024,600.004,600.004,545.504,573.003,043.3727
2022-02-014,550.004,568.004,542.504,568.003,040.048
2022-01-314,489.004,530.004,489.004,518.003,006.76132
2022-01-284,477.004,477.004,398.504,428.002,946.8797
2022-01-274,560.004,816.504,560.004,711.503,135.54445
2022-01-264,790.004,802.504,336.004,566.503,039.0418
2022-01-254,730.004,730.004,729.004,729.003,147.1913
2022-01-244,673.004,702.504,670.004,702.503,129.5530
2022-01-214,741.504,750.004,685.004,685.003,117.90113
2022-01-204,704.004,754.504,624.504,751.503,162.1649
2022-01-194,475.004,600.004,475.004,480.002,981.47164
2022-01-184,328.004,328.004,314.004,328.002,880.324
2022-01-174,259.004,259.004,259.004,259.002,834.400
2022-01-144,196.004,259.004,196.004,259.002,834.40124
2022-01-134,274.504,274.504,274.504,274.502,844.716
2022-01-124,256.004,400.004,256.004,256.502,832.7317
2022-01-114,275.004,275.004,232.004,232.002,816.431,323
2022-01-104,195.004,277.504,195.004,256.502,832.7365
2022-01-074,159.504,159.504,159.504,159.502,768.184
2022-01-064,100.004,150.004,079.504,131.502,749.54124
2022-01-054,228.004,230.004,200.004,230.002,815.1082
2022-01-044,143.004,143.004,143.004,143.002,757.2038
2022-01-034,161.504,161.504,161.504,161.502,769.51138
2021-12-304,106.504,133.504,106.504,133.502,750.882
2021-12-294,053.004,108.504,053.004,073.002,710.6149
2021-12-284,015.004,020.003,975.003,975.002,645.39177
2021-12-274,053.504,053.504,053.504,053.502,697.6319
2021-12-234,090.004,125.004,090.004,125.002,745.22103
2021-12-224,007.004,053.004,007.004,053.002,697.301,078
2021-12-214,057.504,057.504,035.004,035.002,685.325
2021-12-204,090.004,090.004,014.004,027.002,680.006
2021-12-174,042.004,094.004,042.004,094.002,724.5978
2021-12-163,773.503,934.003,773.503,934.002,618.11240
2021-12-153,750.003,750.003,552.003,605.502,399.4948
2021-12-143,891.003,891.003,891.003,891.002,589.491
2021-12-133,903.003,949.503,837.003,896.502,593.15157
2021-12-103,934.003,934.003,886.003,903.002,597.4832
2021-12-094,000.004,000.003,925.003,930.002,615.44477
2021-12-074,074.004,093.004,052.004,093.002,723.9258
← NewerPage 20 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-03131.5172 USD
2026-05-27131.5172 USD
2026-03-03131.5172 USD
2025-11-26126.4578 USD
2025-09-04126.4578 USD
2025-05-27126.4578 USD
2025-03-05126.4578 USD
2024-11-27126.4578 USD
2024-09-05126.4578 USD
2024-06-04126.4578 USD
2024-03-04126.4578 USD
2023-11-29202.3328 USD
2023-09-06202.3328 USD
2023-05-31202.3328 USD
2023-03-08202.3328 USD
2022-12-07278.2078 USD
2022-09-07278.2078 USD
2022-06-01278.2078 USD
2022-03-09278.2078 USD
2021-09-08278.2078 USD
2021-06-02278.2078 USD
2020-09-09379.3750 USD
2020-03-04212.4500 USD
2019-12-04212.4500 USD
2019-09-11212.4500 USD
2019-06-05212.4500 USD
2019-03-06212.4500 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.