Newmont Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	57.230	57.610	57.080	57.420	55.117	609,753
2023-12-12	58.980	59.370	58.850	59.080	56.710	740,877
2023-12-11	59.350	59.670	58.880	59.000	56.634	954,580
2023-12-08	59.800	60.170	59.700	59.700	57.306	876,260
2023-12-07	60.600	60.810	60.240	60.640	58.208	1,188,647
2023-12-06	59.020	60.680	59.020	60.120	57.709	1,824,771
2023-12-05	60.900	61.380	60.720	60.880	58.438	998,729
2023-12-04	61.350	62.990	61.280	62.540	60.032	863,871
2023-12-01	60.630	61.110	60.560	60.780	58.342	816,829
2023-11-30	60.840	60.980	60.220	60.220	57.805	2,142,215
2023-11-29	61.120	61.200	60.240	60.400	57.977	1,850,904
2023-11-28	57.530	58.030	57.290	57.290	54.593	1,064,766
2023-11-27	57.070	57.070	56.530	56.960	54.278	749,660
2023-11-24	57.440	57.450	57.010	57.100	54.412	188,748
2023-11-23	57.330	57.420	56.950	56.950	54.269	929,034
2023-11-22	57.100	57.470	56.780	57.220	54.526	1,219,999
2023-11-21	55.680	56.140	55.300	56.030	53.392	741,615
2023-11-20	55.550	55.805	55.465	55.530	52.916	823,683
2023-11-17	56.210	56.680	56.150	56.420	53.764	742,269
2023-11-16	55.820	55.920	55.460	55.730	53.106	604,843
2023-11-15	55.350	56.070	55.170	55.620	53.001	1,149,268
2023-11-14	53.700	53.970	53.480	53.970	51.429	727,011
2023-11-13	53.010	53.640	52.820	53.640	51.115	1,108,532
2023-11-10	53.500	53.510	52.600	53.260	50.753	1,686,898
2023-11-09	53.140	53.870	53.130	53.520	51.000	3,845,828
2023-11-08	56.430	57.200	55.850	55.910	53.278	2,772,875
2023-11-07	57.400	59.310	57.100	58.640	55.879	4,851,495
2023-11-06	60.290	60.320	59.500	59.500	56.699	3,448,964
2023-11-03	59.260	59.450	58.500	58.940	56.165	324,292
2023-11-02	58.280	58.650	57.860	58.250	55.508	2,200,549
2023-11-01	60.790	60.790	58.960	59.000	56.222	393,769
2023-10-31	60.530	62.980	60.030	60.410	57.566	796,363
2023-10-30	60.780	63.360	60.550	61.340	58.452	311,055
2023-10-27	59.740	60.250	59.380	59.500	56.699	556,835

← NewerPage 13 of 13 · 754 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3741 USD
2026-05-26	0.3741 USD
2026-03-02	0.3741 USD
2025-11-25	0.3598 USD
2025-09-03	0.3598 USD
2025-05-26	0.3598 USD
2025-03-03	0.3598 USD
2024-11-26	0.3598 USD
2024-09-04	0.3598 USD
2024-06-03	0.2613 USD
2024-03-04	0.2645 USD
2023-11-29	0.4160 USD

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