Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 15,800.00 | 15,875.00 | 15,475.00 | 15,575.00 | 15,054.75 | 1,885 |
| 2024-11-13 | 16,025.00 | 16,225.00 | 15,850.00 | 15,875.00 | 15,344.73 | 971 |
| 2024-11-12 | 16,375.00 | 16,375.00 | 15,850.00 | 16,025.00 | 15,489.72 | 2,220 |
| 2024-11-11 | 16,800.00 | 16,800.00 | 16,200.00 | 16,425.00 | 15,876.36 | 3,626 |
| 2024-11-08 | 17,400.00 | 17,625.00 | 17,100.00 | 17,375.00 | 16,794.63 | 864 |
| 2024-11-07 | 17,300.00 | 17,600.00 | 17,275.00 | 17,425.00 | 16,842.96 | 2,938 |
| 2024-11-06 | 17,250.00 | 17,500.00 | 17,075.00 | 17,325.00 | 16,746.30 | 534 |
| 2024-11-05 | 18,000.00 | 18,200.00 | 17,850.00 | 18,050.00 | 17,447.08 | 1,130 |
| 2024-11-04 | 18,000.00 | 18,075.00 | 17,725.00 | 17,850.00 | 17,253.76 | 4,355 |
| 2024-11-01 | 17,600.00 | 17,775.00 | 17,600.00 | 17,775.00 | 17,181.27 | 767 |
| 2024-10-31 | 18,075.00 | 18,075.00 | 17,375.00 | 17,475.00 | 16,891.29 | 895 |
| 2024-10-30 | 18,225.00 | 18,325.00 | 17,850.00 | 18,075.00 | 17,471.25 | 375 |
| 2024-10-29 | 18,925.00 | 18,950.00 | 18,275.00 | 18,475.00 | 17,857.88 | 1,428 |
| 2024-10-28 | 19,325.00 | 19,325.00 | 18,600.00 | 18,625.00 | 18,002.87 | 764 |
| 2024-10-25 | 19,450.00 | 19,450.00 | 18,750.00 | 18,875.00 | 18,244.52 | 3,677 |
| 2024-10-24 | 21,075.00 | 21,075.00 | 19,250.00 | 19,400.00 | 18,751.99 | 6,493 |
| 2024-10-23 | 23,300.00 | 23,300.00 | 22,775.00 | 22,900.00 | 22,135.08 | 589 |
| 2024-10-22 | 22,825.00 | 23,375.00 | 22,825.00 | 23,375.00 | 22,594.21 | 2,119 |
| 2024-10-21 | 23,400.00 | 23,400.00 | 22,825.00 | 22,875.00 | 22,110.91 | 8,161 |
| 2024-10-18 | 22,775.00 | 23,075.00 | 22,625.00 | 23,025.00 | 22,255.90 | 596 |
| 2024-10-17 | 22,500.00 | 22,750.00 | 22,500.00 | 22,700.00 | 21,941.76 | 1,328 |
| 2024-10-16 | 22,225.00 | 22,425.00 | 22,200.00 | 22,400.00 | 21,651.78 | 271 |
| 2024-10-15 | 21,575.00 | 21,925.00 | 21,575.00 | 21,900.00 | 21,168.48 | 371 |
| 2024-10-14 | 21,300.00 | 21,550.00 | 21,150.00 | 21,550.00 | 20,830.17 | 1,768 |
| 2024-10-10 | 21,200.00 | 21,375.00 | 20,950.00 | 21,100.00 | 20,395.20 | 171 |
| 2024-10-09 | 21,200.00 | 21,200.00 | 20,700.00 | 20,925.00 | 20,226.05 | 450 |
| 2024-10-08 | 21,375.00 | 21,375.00 | 21,100.00 | 21,300.00 | 20,588.52 | 14,758 |
| 2024-10-07 | 21,500.00 | 21,675.00 | 21,425.00 | 21,475.00 | 20,757.68 | 225 |
| 2024-10-04 | 21,925.00 | 22,075.00 | 21,700.00 | 21,800.00 | 21,071.82 | 345 |
| 2024-10-03 | 21,850.00 | 21,925.00 | 21,650.00 | 21,775.00 | 21,047.65 | 14,146 |
| 2024-10-02 | 22,725.00 | 22,800.00 | 22,250.00 | 22,250.00 | 21,506.79 | 137 |
| 2024-10-01 | 22,550.00 | 22,600.00 | 22,300.00 | 22,425.00 | 21,675.94 | 2,900 |
| 2024-09-30 | 21,875.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,168.48 | 121 |
| 2024-09-27 | 22,825.00 | 22,825.00 | 22,000.00 | 22,000.00 | 21,265.14 | 473 |
| 2024-09-26 | 22,700.00 | 22,950.00 | 22,575.00 | 22,725.00 | 21,965.92 | 688 |
| 2024-09-25 | 22,900.00 | 22,950.00 | 22,525.00 | 22,625.00 | 21,869.26 | 210 |
| 2024-09-24 | 22,400.00 | 22,825.00 | 22,400.00 | 22,825.00 | 22,062.58 | 178 |
| 2024-09-23 | 22,650.00 | 22,800.00 | 22,350.00 | 22,350.00 | 21,603.45 | 696 |
| 2024-09-20 | 22,125.00 | 22,300.00 | 21,975.00 | 21,975.00 | 21,240.97 | 106 |
| 2024-09-19 | 21,775.00 | 21,825.00 | 21,625.00 | 21,825.00 | 21,095.98 | 452 |
| 2024-09-18 | 22,225.00 | 22,450.00 | 21,800.00 | 21,875.00 | 21,144.31 | 667 |
| 2024-09-17 | 22,025.00 | 22,225.00 | 21,850.00 | 22,000.00 | 21,265.14 | 676 |
| 2024-09-16 | 22,450.00 | 22,450.00 | 21,925.00 | 22,050.00 | 21,313.47 | 1,903 |
| 2024-09-13 | 22,000.00 | 22,675.00 | 22,000.00 | 22,425.00 | 21,675.94 | 650 |
| 2024-09-12 | 21,500.00 | 22,300.00 | 21,500.00 | 22,200.00 | 21,458.46 | 1,027 |
| 2024-09-11 | 21,025.00 | 21,175.00 | 20,775.00 | 21,100.00 | 20,395.20 | 80 |
| 2024-09-10 | 21,125.00 | 21,375.00 | 20,875.00 | 21,375.00 | 20,661.02 | 136 |
| 2024-09-09 | 21,425.00 | 21,575.00 | 20,875.00 | 20,925.00 | 20,226.05 | 381 |
| 2024-09-06 | 22,050.00 | 22,050.00 | 21,025.00 | 21,050.00 | 20,346.87 | 749 |
| 2024-09-05 | 22,725.00 | 22,725.00 | 22,125.00 | 22,150.00 | 21,410.13 | 475 |
| 2024-09-04 | 22,600.00 | 22,600.00 | 22,225.00 | 22,225.00 | 21,361.14 | 641 |
| 2024-09-03 | 22,450.00 | 22,800.00 | 22,275.00 | 22,675.00 | 21,793.64 | 708 |
| 2024-09-02 | 24,000.00 | 24,000.00 | 22,250.00 | 22,250.00 | 21,385.16 | 142 |
| 2024-08-30 | 23,075.00 | 23,200.00 | 22,750.00 | 23,075.00 | 22,178.10 | 1,158 |
| 2024-08-29 | 22,400.00 | 22,975.00 | 22,400.00 | 22,900.00 | 22,009.90 | 622 |
| 2024-08-28 | 22,750.00 | 22,750.00 | 22,300.00 | 22,350.00 | 21,481.28 | 271 |
| 2024-08-27 | 22,550.00 | 22,750.00 | 22,500.00 | 22,750.00 | 21,865.73 | 150 |
| 2024-08-26 | 22,550.00 | 22,550.00 | 22,375.00 | 22,425.00 | 21,553.36 | 252 |
| 2024-08-23 | 22,450.00 | 22,475.00 | 22,250.00 | 22,275.00 | 21,409.19 | 335 |
| 2024-08-22 | 22,000.00 | 22,300.00 | 22,000.00 | 22,075.00 | 21,216.97 | 229 |
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.