Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 281.00 | 282.61 | 280.04 | 281.62 | 275.62 | 847 |
| 2024-08-19 | 277.06 | 281.09 | 275.35 | 281.09 | 275.11 | 585 |
| 2024-08-16 | 271.63 | 274.86 | 271.63 | 274.71 | 268.86 | 490 |
| 2024-08-15 | 269.43 | 270.01 | 267.60 | 267.60 | 261.90 | 3,248 |
| 2024-08-14 | 266.20 | 269.43 | 262.99 | 269.43 | 263.69 | 146 |
| 2024-08-13 | 266.90 | 269.74 | 266.90 | 267.33 | 261.64 | 510 |
| 2024-08-12 | 269.00 | 270.00 | 263.77 | 267.60 | 261.90 | 309 |
| 2024-08-09 | 264.90 | 264.90 | 259.63 | 263.56 | 257.95 | 964 |
| 2024-08-08 | 259.64 | 268.00 | 259.64 | 268.00 | 262.29 | 1,678 |
| 2024-08-07 | 269.53 | 269.53 | 259.64 | 260.00 | 254.46 | 6,309 |
| 2024-08-06 | 266.86 | 271.60 | 265.65 | 268.48 | 262.76 | 1,359 |
| 2024-08-05 | 265.00 | 271.40 | 261.00 | 268.94 | 263.21 | 1,691 |
| 2024-08-02 | 287.50 | 290.00 | 273.35 | 277.21 | 271.31 | 2,954 |
| 2024-08-01 | 278.80 | 287.00 | 278.06 | 287.00 | 280.89 | 17,953 |
| 2024-07-31 | 271.00 | 281.52 | 271.00 | 281.52 | 275.53 | 17,711 |
| 2024-07-30 | 267.50 | 269.48 | 264.75 | 267.19 | 261.50 | 1,941 |
| 2024-07-29 | 265.58 | 266.30 | 264.09 | 265.63 | 259.98 | 4,512 |
| 2024-07-26 | 261.22 | 266.90 | 261.22 | 264.48 | 258.85 | 6,404 |
| 2024-07-25 | 261.40 | 261.98 | 256.10 | 259.00 | 253.49 | 14,857 |
| 2024-07-24 | 266.41 | 271.92 | 266.41 | 271.32 | 265.54 | 12,919 |
| 2024-07-23 | 263.92 | 265.38 | 262.01 | 263.65 | 258.04 | 2,145 |
| 2024-07-22 | 259.56 | 263.90 | 259.56 | 263.90 | 258.28 | 1,349 |
| 2024-07-19 | 259.55 | 263.92 | 256.00 | 263.92 | 258.30 | 880 |
| 2024-07-18 | 269.47 | 269.47 | 264.57 | 266.12 | 260.45 | 1,562 |
| 2024-07-17 | 263.12 | 267.80 | 263.12 | 265.94 | 260.28 | 1,763 |
| 2024-07-16 | 258.54 | 265.20 | 258.54 | 263.12 | 257.52 | 965 |
| 2024-07-15 | 259.10 | 262.22 | 257.40 | 257.45 | 251.97 | 605 |
| 2024-07-12 | 254.60 | 260.93 | 254.60 | 259.20 | 253.68 | 2,656 |
| 2024-07-11 | 247.42 | 257.04 | 246.15 | 257.04 | 251.57 | 1,084 |
| 2024-07-10 | 239.85 | 248.40 | 239.85 | 246.51 | 241.26 | 300 |
| 2024-07-09 | 239.15 | 239.15 | 238.00 | 238.00 | 232.93 | 148 |
| 2024-07-08 | 242.75 | 242.75 | 238.82 | 241.88 | 236.73 | 214 |
| 2024-07-05 | 242.51 | 244.53 | 242.05 | 243.36 | 238.18 | 1,064 |
| 2024-07-04 | 240.31 | 289.99 | 237.41 | 237.41 | 232.36 | 328 |
| 2024-07-03 | 237.80 | 241.81 | 237.43 | 241.62 | 236.48 | 469 |
| 2024-07-02 | 236.17 | 236.17 | 234.60 | 234.60 | 229.61 | 682 |
| 2024-07-01 | 235.70 | 236.50 | 233.48 | 235.92 | 230.90 | 1,866 |
| 2024-06-28 | 233.30 | 235.15 | 233.30 | 234.17 | 229.18 | 206 |
| 2024-06-27 | 231.31 | 231.90 | 231.31 | 231.75 | 226.82 | 216 |
| 2024-06-26 | 230.46 | 230.46 | 227.46 | 228.08 | 223.22 | 86 |
| 2024-06-25 | 229.70 | 230.00 | 228.32 | 229.21 | 224.33 | 239 |
| 2024-06-24 | 229.61 | 231.19 | 229.61 | 230.17 | 225.27 | 95 |
| 2024-06-21 | 233.53 | 233.53 | 230.89 | 230.89 | 225.97 | 7 |
| 2024-06-20 | 226.70 | 235.00 | 226.70 | 233.53 | 228.56 | 428 |
| 2024-06-19 | 226.76 | 226.76 | 226.76 | 226.76 | 221.93 | 0 |
| 2024-06-18 | 223.20 | 226.76 | 223.20 | 226.76 | 221.93 | 70 |
| 2024-06-17 | 221.20 | 222.95 | 220.75 | 222.25 | 217.52 | 1,064 |
| 2024-06-14 | 218.21 | 219.43 | 217.50 | 217.95 | 213.31 | 1,222 |
| 2024-06-13 | 221.44 | 221.44 | 216.18 | 218.21 | 213.56 | 183 |
| 2024-06-12 | 219.00 | 222.98 | 219.00 | 221.44 | 216.73 | 97 |
| 2024-06-11 | 216.07 | 217.00 | 215.60 | 217.00 | 212.38 | 172 |
| 2024-06-10 | 217.00 | 220.46 | 217.00 | 220.13 | 215.44 | 576 |
| 2024-06-07 | 217.76 | 217.76 | 213.22 | 217.37 | 212.74 | 478 |
| 2024-06-06 | 200.27 | 222.80 | 200.27 | 222.80 | 218.06 | 252 |
| 2024-06-05 | 214.50 | 217.54 | 213.48 | 217.54 | 212.91 | 442 |
| 2024-06-04 | 211.28 | 214.16 | 211.00 | 213.95 | 209.40 | 44 |
| 2024-06-03 | 220.00 | 220.36 | 218.00 | 220.36 | 215.67 | 119 |
| 2024-05-31 | 220.00 | 220.00 | 220.00 | 220.00 | 215.32 | 1 |
| 2024-05-29 | 216.02 | 217.10 | 216.02 | 216.24 | 210.73 | 46 |
| 2024-05-28 | 217.97 | 218.54 | 217.10 | 218.54 | 212.97 | 1,526 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.9099 USD |
| 2026-02-27 | 0.9210 USD |
| 2025-11-24 | 0.9409 USD |
| 2025-09-02 | 0.8993 USD |
| 2025-05-23 | 0.9332 USD |
| 2025-02-26 | 0.9750 USD |
| 2024-11-25 | 1.0425 USD |
| 2024-09-03 | 0.9219 USD |
| 2024-05-31 | 0.9399 USD |
| 2024-03-01 | 0.8544 USD |
| 2023-11-28 | 1.3086 USD |
| 2023-09-04 | 1.3292 USD |
| 2023-05-30 | 1.3057 USD |
| 2023-03-07 | 1.4317 USD |
| 2022-12-07 | 2.9564 USD |
| 2022-12-06 | 1.9998 USD |
| 2022-09-06 | 2.8738 USD |
| 2022-09-05 | 1.9439 USD |
| 2022-06-01 | 2.8202 USD |
| 2022-05-31 | 1.9076 USD |
| 2022-03-09 | 2.6277 USD |
| 2022-03-08 | 1.7775 USD |
| 2021-12-08 | 3.1137 USD |
| 2021-12-07 | 2.1062 USD |
| 2021-09-08 | 2.9386 USD |
| 2021-09-06 | 1.9877 USD |
| 2021-06-01 | 2.7669 USD |
| 2021-05-31 | 1.8716 USD |
| 2021-03-02 | 2.0487 USD |
| 2020-12-09 | 1.4051 USD |
| 2020-09-09 | 1.3854 USD |
| 2020-09-08 | 0.9275 USD |
| 2020-06-03 | 1.3332 USD |
| 2020-06-02 | 0.8832 USD |
| 2020-03-04 | 0.7177 USD |
| 2020-03-03 | 0.4032 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.