Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 216.66 | 216.66 | 215.26 | 215.26 | 209.78 | 7 |
| 2024-05-24 | 214.85 | 216.66 | 214.85 | 216.66 | 211.14 | 1,551 |
| 2024-05-23 | 216.05 | 216.05 | 211.93 | 212.44 | 207.03 | 2,272 |
| 2024-05-22 | 222.60 | 222.60 | 216.60 | 217.02 | 211.49 | 5,068 |
| 2024-05-21 | 223.30 | 225.86 | 223.30 | 225.17 | 219.43 | 24 |
| 2024-05-20 | 225.00 | 227.38 | 223.18 | 225.50 | 219.76 | 194 |
| 2024-05-17 | 221.40 | 224.08 | 221.40 | 222.25 | 216.59 | 1,712 |
| 2024-05-16 | 218.60 | 221.84 | 217.80 | 221.37 | 215.73 | 33 |
| 2024-05-15 | 218.40 | 222.00 | 218.40 | 221.33 | 215.69 | 519 |
| 2024-05-14 | 220.22 | 220.27 | 218.78 | 218.78 | 213.21 | 41 |
| 2024-05-13 | 217.32 | 218.06 | 217.13 | 217.13 | 211.60 | 24 |
| 2024-05-10 | 221.65 | 222.05 | 220.07 | 220.07 | 214.46 | 55 |
| 2024-05-09 | 215.00 | 220.71 | 215.00 | 220.46 | 214.84 | 3,049 |
| 2024-05-08 | 211.77 | 211.77 | 211.77 | 211.77 | 206.38 | 10 |
| 2024-05-07 | 209.35 | 210.03 | 209.00 | 209.74 | 204.40 | 31 |
| 2024-05-06 | 206.43 | 212.00 | 206.43 | 209.35 | 204.02 | 43 |
| 2024-05-03 | 207.27 | 207.27 | 206.12 | 206.43 | 201.17 | 162 |
| 2024-05-02 | 208.60 | 210.21 | 206.30 | 210.21 | 204.86 | 5,578 |
| 2024-04-30 | 213.38 | 213.89 | 210.49 | 210.91 | 205.54 | 158 |
| 2024-04-29 | 215.37 | 219.05 | 215.37 | 216.70 | 211.18 | 262 |
| 2024-04-26 | 229.00 | 229.00 | 218.24 | 218.24 | 212.68 | 200 |
| 2024-04-25 | 204.20 | 226.20 | 204.20 | 225.80 | 220.05 | 988 |
| 2024-04-24 | 193.46 | 199.00 | 193.46 | 199.00 | 193.93 | 200 |
| 2024-04-23 | 193.42 | 193.99 | 192.64 | 192.64 | 187.73 | 113 |
| 2024-04-22 | 199.90 | 199.90 | 193.75 | 194.24 | 189.29 | 270 |
| 2024-04-19 | 202.60 | 204.43 | 201.80 | 203.29 | 198.11 | 58 |
| 2024-04-18 | 203.10 | 205.35 | 201.68 | 202.60 | 197.44 | 140 |
| 2024-04-17 | 200.98 | 201.55 | 200.09 | 201.00 | 195.88 | 34 |
| 2024-04-16 | 199.12 | 202.00 | 199.00 | 200.95 | 195.83 | 71 |
| 2024-04-15 | 197.94 | 199.50 | 196.50 | 199.49 | 194.41 | 576 |
| 2024-04-12 | 204.02 | 210.00 | 197.64 | 197.94 | 192.90 | 305 |
| 2024-04-11 | 198.67 | 199.78 | 196.00 | 199.78 | 194.69 | 789 |
| 2024-04-10 | 198.00 | 198.43 | 195.45 | 197.71 | 192.67 | 72 |
| 2024-04-09 | 200.20 | 202.40 | 197.70 | 198.00 | 192.96 | 744 |
| 2024-04-08 | 201.88 | 201.88 | 197.60 | 198.45 | 193.40 | 741 |
| 2024-04-05 | 191.32 | 202.00 | 191.32 | 201.88 | 196.74 | 502 |
| 2024-04-04 | 188.00 | 191.32 | 186.90 | 191.32 | 186.45 | 230 |
| 2024-04-03 | 186.30 | 188.30 | 186.30 | 188.29 | 183.49 | 332 |
| 2024-04-02 | 185.63 | 187.00 | 184.14 | 186.90 | 182.14 | 263 |
| 2024-04-01 | 185.00 | 186.45 | 182.24 | 184.45 | 179.75 | 638 |
| 2024-03-28 | 178.02 | 181.12 | 176.94 | 180.92 | 176.31 | 147 |
| 2024-03-27 | 171.53 | 175.00 | 171.53 | 175.00 | 170.54 | 798 |
| 2024-03-26 | 172.92 | 173.00 | 169.68 | 170.51 | 166.17 | 160 |
| 2024-03-25 | 171.00 | 172.40 | 168.64 | 168.64 | 164.34 | 238 |
| 2024-03-22 | 172.30 | 172.30 | 168.77 | 169.52 | 165.20 | 110 |
| 2024-03-21 | 173.91 | 176.44 | 171.70 | 172.21 | 167.82 | 692 |
| 2024-03-20 | 168.72 | 172.50 | 168.00 | 170.19 | 165.86 | 246 |
| 2024-03-19 | 172.26 | 172.30 | 168.13 | 168.81 | 164.51 | 720 |
| 2024-03-18 | 168.30 | 173.40 | 168.30 | 172.15 | 167.77 | 729 |
| 2024-03-15 | 167.30 | 169.17 | 167.30 | 168.00 | 163.72 | 351 |
| 2024-03-14 | 168.30 | 171.83 | 168.30 | 170.50 | 166.16 | 337 |
| 2024-03-13 | 171.80 | 172.20 | 171.02 | 171.44 | 167.07 | 532 |
| 2024-03-12 | 174.50 | 174.50 | 167.81 | 168.12 | 163.84 | 274 |
| 2024-03-11 | 170.34 | 175.65 | 170.00 | 175.27 | 170.81 | 1,164 |
| 2024-03-08 | 169.20 | 170.80 | 168.80 | 170.00 | 165.67 | 366 |
| 2024-03-07 | 167.75 | 169.31 | 166.26 | 167.28 | 163.02 | 487 |
| 2024-03-06 | 165.10 | 168.81 | 165.10 | 166.77 | 162.52 | 166 |
| 2024-03-05 | 166.00 | 169.20 | 165.00 | 165.13 | 160.92 | 2,067 |
| 2024-03-04 | 158.99 | 166.00 | 156.96 | 166.00 | 161.77 | 1,146 |
| 2024-03-01 | 157.23 | 161.80 | 152.50 | 158.99 | 154.94 | 1,280 |
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.