Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 4,060.00 | 4,100.00 | 4,058.50 | 4,100.00 | 2,728.58 | 634 |
| 2021-12-03 | 3,887.50 | 4,015.50 | 3,887.50 | 4,006.50 | 2,666.36 | 95 |
| 2021-12-02 | 3,845.50 | 3,907.00 | 3,835.00 | 3,904.00 | 2,598.14 | 42 |
| 2021-12-01 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 2,647.39 | 0 |
| 2021-11-30 | 3,908.00 | 3,979.00 | 3,908.00 | 3,978.00 | 2,647.39 | 52 |
| 2021-11-29 | 3,940.00 | 3,940.00 | 3,840.50 | 3,894.00 | 2,591.49 | 205 |
| 2021-11-26 | 4,100.00 | 4,100.00 | 3,964.50 | 3,970.00 | 2,642.06 | 25 |
| 2021-11-25 | 3,900.50 | 4,095.50 | 3,900.50 | 4,095.50 | 2,725.59 | 2 |
| 2021-11-24 | 4,001.00 | 4,019.00 | 4,001.00 | 4,005.00 | 2,665.36 | 143 |
| 2021-11-23 | 4,000.00 | 4,000.00 | 3,935.00 | 3,982.00 | 2,650.05 | 142 |
| 2021-11-19 | 4,052.00 | 4,090.00 | 4,051.50 | 4,072.50 | 2,710.28 | 24 |
| 2021-11-18 | 4,132.50 | 4,132.50 | 4,132.50 | 4,132.50 | 2,750.21 | 0 |
| 2021-11-17 | 4,130.00 | 4,151.00 | 4,121.50 | 4,132.50 | 2,750.21 | 83 |
| 2021-11-16 | 4,102.00 | 4,102.00 | 4,078.50 | 4,079.00 | 2,714.61 | 62 |
| 2021-11-15 | 4,171.00 | 4,171.00 | 4,121.00 | 4,121.00 | 2,742.56 | 486 |
| 2021-11-12 | 4,244.00 | 4,245.50 | 4,213.50 | 4,213.50 | 2,804.12 | 73 |
| 2021-11-11 | 4,169.00 | 4,282.00 | 4,156.50 | 4,226.50 | 2,812.77 | 187 |
| 2021-11-10 | 4,074.00 | 4,185.50 | 4,074.00 | 4,166.00 | 2,772.50 | 111 |
| 2021-11-09 | 4,030.00 | 4,045.50 | 3,979.00 | 4,026.50 | 2,679.67 | 9 |
| 2021-11-08 | 3,999.00 | 4,149.00 | 3,999.00 | 4,030.50 | 2,682.33 | 905 |
| 2021-11-05 | 3,980.00 | 4,066.00 | 3,844.50 | 3,844.50 | 2,558.54 | 2,177 |
| 2021-11-04 | 3,951.00 | 3,975.00 | 3,940.00 | 3,940.00 | 2,622.10 | 1,782 |
| 2021-11-03 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 2,628.75 | 41 |
| 2021-11-02 | 3,877.50 | 3,959.00 | 3,836.50 | 3,955.00 | 2,632.08 | 80 |
| 2021-11-01 | 3,781.50 | 3,900.00 | 3,781.50 | 3,900.00 | 2,595.48 | 382 |
| 2021-10-29 | 3,754.00 | 3,790.00 | 3,754.00 | 3,757.00 | 2,500.31 | 183 |
| 2021-10-28 | 3,784.00 | 3,784.00 | 3,739.50 | 3,771.50 | 2,509.96 | 244 |
| 2021-10-27 | 3,865.00 | 3,877.00 | 3,853.00 | 3,861.00 | 2,569.52 | 693 |
| 2021-10-26 | 3,829.00 | 3,870.00 | 3,829.00 | 3,856.50 | 2,566.53 | 183 |
| 2021-10-25 | 3,900.00 | 3,900.00 | 3,859.50 | 3,859.50 | 2,568.53 | 201 |
| 2021-10-22 | 3,882.00 | 3,890.00 | 3,846.50 | 3,859.00 | 2,568.19 | 69 |
| 2021-10-21 | 3,735.00 | 3,760.00 | 3,724.00 | 3,748.50 | 2,494.65 | 44 |
| 2021-10-20 | 3,681.00 | 3,744.00 | 3,681.00 | 3,701.00 | 2,463.04 | 73 |
| 2021-10-19 | 3,682.00 | 3,705.00 | 3,673.00 | 3,705.00 | 2,465.71 | 226 |
| 2021-10-18 | 3,694.00 | 3,695.00 | 3,670.50 | 3,672.50 | 2,444.08 | 133 |
| 2021-10-15 | 3,760.00 | 3,760.00 | 3,665.00 | 3,679.00 | 2,448.40 | 154 |
| 2021-10-14 | 3,700.00 | 3,738.00 | 3,700.00 | 3,726.50 | 2,480.01 | 150 |
← NewerPage 21 of 21 · 1,237 trading days
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.