Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 19,475.00 | 19,825.00 | 19,325.00 | 19,775.00 | 19,405.53 | 562 |
| 2025-05-16 | 19,200.00 | 19,575.00 | 19,125.00 | 19,525.00 | 19,160.20 | 215 |
| 2025-05-15 | 18,700.00 | 19,350.00 | 18,700.00 | 19,275.00 | 18,914.87 | 1,069 |
| 2025-05-14 | 18,800.00 | 18,875.00 | 18,625.00 | 18,725.00 | 18,375.15 | 678 |
| 2025-05-13 | 19,450.00 | 19,450.00 | 19,100.00 | 19,250.00 | 18,890.34 | 652 |
| 2025-05-12 | 19,875.00 | 19,875.00 | 19,450.00 | 19,575.00 | 19,209.27 | 1,444 |
| 2025-05-09 | 20,325.00 | 20,925.00 | 20,175.00 | 20,875.00 | 20,484.98 | 4,802 |
| 2025-05-08 | 20,800.00 | 20,925.00 | 20,250.00 | 20,375.00 | 19,994.32 | 9,256 |
| 2025-05-07 | 21,600.00 | 21,700.00 | 20,950.00 | 21,125.00 | 20,730.31 | 786 |
| 2025-05-06 | 21,725.00 | 22,125.00 | 21,675.00 | 22,125.00 | 21,711.63 | 2,570 |
| 2025-05-05 | 20,850.00 | 21,475.00 | 20,800.00 | 21,425.00 | 21,024.70 | 573 |
| 2025-04-30 | 20,700.00 | 21,025.00 | 20,700.00 | 20,950.00 | 20,558.58 | 227 |
| 2025-04-29 | 21,225.00 | 21,425.00 | 21,000.00 | 21,050.00 | 20,656.71 | 732 |
| 2025-04-28 | 22,000.00 | 22,000.00 | 21,100.00 | 21,500.00 | 21,098.30 | 176 |
| 2025-04-25 | 22,000.00 | 22,325.00 | 21,300.00 | 21,650.00 | 21,245.50 | 1,151 |
| 2025-04-24 | 22,100.00 | 22,400.00 | 22,050.00 | 22,300.00 | 21,883.36 | 828 |
| 2025-04-23 | 20,125.00 | 21,250.00 | 19,900.00 | 21,025.00 | 20,632.18 | 3,271 |
| 2025-04-22 | 21,000.00 | 21,175.00 | 20,775.00 | 21,050.00 | 20,656.71 | 6,434 |
| 2025-04-21 | 21,400.00 | 21,400.00 | 20,100.00 | 20,750.00 | 20,362.32 | 2,368 |
| 2025-04-16 | 23,450.00 | 23,450.00 | 21,900.00 | 22,025.00 | 21,613.49 | 3,823 |
| 2025-04-15 | 22,750.00 | 22,800.00 | 22,400.00 | 22,775.00 | 22,349.48 | 2,058 |
| 2025-04-14 | 23,800.00 | 25,000.00 | 22,250.00 | 22,900.00 | 22,472.15 | 930 |
| 2025-04-11 | 24,000.00 | 25,375.00 | 24,000.00 | 24,275.00 | 23,821.46 | 4,823 |
| 2025-04-10 | 21,975.00 | 23,425.00 | 21,975.00 | 23,225.00 | 22,791.07 | 4,214 |
| 2025-04-09 | 21,600.00 | 22,225.00 | 21,150.00 | 22,225.00 | 21,809.76 | 4,832 |
| 2025-04-08 | 21,000.00 | 21,175.00 | 20,300.00 | 20,375.00 | 19,994.32 | 1,999 |
| 2025-04-07 | 20,250.00 | 20,900.00 | 19,950.00 | 20,275.00 | 19,896.19 | 3,793 |
| 2025-04-04 | 20,375.00 | 20,375.00 | 19,425.00 | 19,750.00 | 19,381.00 | 9,080 |
| 2025-04-03 | 21,150.00 | 21,675.00 | 21,125.00 | 21,300.00 | 20,902.04 | 820 |
| 2025-04-01 | 21,275.00 | 21,475.00 | 20,925.00 | 21,025.00 | 20,632.18 | 367 |
| 2025-03-31 | 21,200.00 | 21,425.00 | 21,050.00 | 21,175.00 | 20,779.37 | 2,774 |
| 2025-03-28 | 21,350.00 | 21,450.00 | 20,875.00 | 20,900.00 | 20,509.51 | 775 |
| 2025-03-27 | 20,550.00 | 20,900.00 | 20,550.00 | 20,850.00 | 20,460.45 | 1,235 |
| 2025-03-26 | 20,500.00 | 20,700.00 | 20,450.00 | 20,450.00 | 20,067.92 | 225 |
| 2025-03-25 | 20,550.00 | 20,650.00 | 20,400.00 | 20,475.00 | 20,092.45 | 545 |
| 2025-03-21 | 20,275.00 | 20,350.00 | 20,050.00 | 20,350.00 | 19,969.79 | 1,981 |
| 2025-03-20 | 20,350.00 | 20,625.00 | 20,250.00 | 20,450.00 | 20,067.92 | 3,919 |
| 2025-03-19 | 20,675.00 | 20,975.00 | 20,450.00 | 20,550.00 | 20,166.05 | 3,034 |
| 2025-03-18 | 20,475.00 | 20,750.00 | 20,175.00 | 20,750.00 | 20,362.32 | 2,042 |
| 2025-03-17 | 19,650.00 | 20,000.00 | 19,600.00 | 19,950.00 | 19,577.26 | 2,587 |
| 2025-03-14 | 19,125.00 | 19,275.00 | 18,950.00 | 19,175.00 | 18,816.74 | 2,741 |
| 2025-03-13 | 18,575.00 | 19,000.00 | 18,525.00 | 18,850.00 | 18,497.81 | 1,595 |
| 2025-03-12 | 17,825.00 | 18,000.00 | 17,575.00 | 17,925.00 | 17,590.10 | 139 |
| 2025-03-11 | 17,850.00 | 17,925.00 | 17,625.00 | 17,750.00 | 17,418.37 | 4,000 |
| 2025-03-10 | 17,925.00 | 17,925.00 | 17,275.00 | 17,275.00 | 16,952.24 | 1,500 |
| 2025-03-07 | 18,200.00 | 18,525.00 | 17,750.00 | 18,000.00 | 17,663.70 | 3,390 |
| 2025-03-06 | 18,000.00 | 18,200.00 | 18,000.00 | 18,050.00 | 17,712.76 | 6,031 |
| 2025-03-05 | 17,225.00 | 17,925.00 | 17,175.00 | 17,925.00 | 17,590.10 | 7,657 |
| 2025-02-28 | 17,075.00 | 17,325.00 | 16,775.00 | 17,325.00 | 16,882.10 | 6,366 |
| 2025-02-27 | 17,375.00 | 17,400.00 | 17,150.00 | 17,175.00 | 16,735.93 | 717 |
| 2025-02-26 | 17,275.00 | 17,750.00 | 17,250.00 | 17,625.00 | 17,174.43 | 3,064 |
| 2025-02-25 | 17,750.00 | 17,750.00 | 17,100.00 | 17,325.00 | 16,882.10 | 4,254 |
| 2025-02-24 | 18,500.00 | 18,725.00 | 17,600.00 | 17,750.00 | 17,296.23 | 3,819 |
| 2025-02-21 | 19,375.00 | 19,500.00 | 18,500.00 | 18,525.00 | 18,051.42 | 8,219 |
| 2025-02-20 | 19,300.00 | 19,550.00 | 19,200.00 | 19,500.00 | 19,001.49 | 4,136 |
| 2025-02-19 | 19,000.00 | 19,350.00 | 18,950.00 | 19,200.00 | 18,709.16 | 1,485 |
| 2025-02-18 | 19,000.00 | 19,225.00 | 18,925.00 | 19,175.00 | 18,684.80 | 404 |
| 2025-02-17 | 18,625.00 | 19,400.00 | 18,025.00 | 18,875.00 | 18,392.47 | 84 |
| 2025-02-14 | 19,500.00 | 19,500.00 | 18,625.00 | 18,650.00 | 18,173.22 | 8,077 |
| 2025-02-13 | 18,775.00 | 19,075.00 | 18,575.00 | 19,050.00 | 18,563.00 | 1,036 |
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.