Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 151.50 | 156.67 | 151.50 | 155.89 | 151.09 | 566 |
| 2024-02-28 | 147.49 | 149.02 | 146.17 | 149.02 | 144.43 | 4,260 |
| 2024-02-27 | 150.36 | 150.36 | 147.12 | 147.75 | 143.20 | 664 |
| 2024-02-26 | 156.39 | 156.39 | 148.19 | 148.83 | 144.24 | 828 |
| 2024-02-23 | 155.10 | 156.59 | 151.24 | 156.39 | 151.57 | 1,647 |
| 2024-02-22 | 162.00 | 163.27 | 152.22 | 154.50 | 149.74 | 2,705 |
| 2024-02-21 | 164.64 | 164.77 | 161.89 | 164.77 | 159.69 | 939 |
| 2024-02-20 | 168.24 | 168.24 | 163.19 | 163.52 | 158.48 | 340 |
| 2024-02-19 | 165.20 | 168.74 | 165.20 | 168.24 | 163.06 | 359 |
| 2024-02-16 | 164.64 | 167.02 | 164.64 | 165.80 | 160.69 | 1,213 |
| 2024-02-15 | 161.00 | 165.63 | 161.00 | 164.00 | 158.95 | 806 |
| 2024-02-14 | 158.72 | 159.84 | 158.72 | 159.66 | 154.74 | 49 |
| 2024-02-09 | 166.39 | 166.74 | 162.00 | 162.71 | 157.70 | 265 |
| 2024-02-08 | 166.94 | 167.45 | 165.91 | 167.27 | 162.12 | 1,329 |
| 2024-02-07 | 167.00 | 167.72 | 165.82 | 167.62 | 162.46 | 763 |
| 2024-02-06 | 167.00 | 167.27 | 165.69 | 166.66 | 161.52 | 405 |
| 2024-02-05 | 170.00 | 170.33 | 165.01 | 165.01 | 159.93 | 233 |
| 2024-02-02 | 177.24 | 177.24 | 167.92 | 171.51 | 166.23 | 2,664 |
| 2024-02-01 | 172.08 | 175.00 | 172.08 | 175.00 | 169.61 | 8,887 |
| 2024-01-31 | 173.93 | 174.66 | 170.77 | 170.77 | 165.51 | 1,326 |
| 2024-01-30 | 171.68 | 172.09 | 170.17 | 170.17 | 164.93 | 6,568 |
| 2024-01-29 | 170.33 | 170.94 | 169.19 | 170.30 | 165.05 | 2,986 |
| 2024-01-26 | 170.48 | 170.48 | 168.00 | 168.22 | 163.04 | 686 |
| 2024-01-25 | 172.18 | 172.18 | 168.75 | 168.84 | 163.64 | 68 |
| 2024-01-24 | 176.10 | 177.59 | 169.93 | 169.93 | 164.69 | 637 |
| 2024-01-23 | 175.00 | 175.90 | 174.26 | 174.90 | 169.51 | 591 |
| 2024-01-22 | 170.44 | 175.90 | 170.44 | 175.90 | 170.48 | 292 |
| 2024-01-19 | 172.92 | 172.92 | 169.40 | 170.44 | 165.19 | 189 |
| 2024-01-18 | 173.04 | 173.04 | 170.38 | 172.92 | 167.59 | 130 |
| 2024-01-17 | 174.82 | 174.82 | 171.50 | 171.50 | 166.22 | 526 |
| 2024-01-16 | 182.10 | 182.10 | 178.24 | 178.73 | 173.22 | 319 |
| 2024-01-15 | 184.99 | 184.99 | 184.74 | 184.74 | 179.05 | 250 |
| 2024-01-12 | 182.57 | 182.57 | 182.57 | 182.57 | 176.94 | 0 |
| 2024-01-11 | 184.99 | 184.99 | 181.89 | 182.57 | 176.94 | 74 |
| 2024-01-10 | 189.00 | 189.00 | 186.00 | 186.00 | 180.27 | 36 |
| 2024-01-09 | 193.15 | 193.15 | 189.35 | 189.45 | 183.61 | 303 |
| 2024-01-08 | 194.47 | 196.76 | 192.48 | 196.76 | 190.70 | 1,370 |
| 2024-01-05 | 195.56 | 196.65 | 193.78 | 193.78 | 187.81 | 555 |
| 2024-01-04 | 196.58 | 196.99 | 195.12 | 195.12 | 189.11 | 216 |
| 2024-01-03 | 198.15 | 198.90 | 194.62 | 196.58 | 190.52 | 197 |
| 2024-01-02 | 202.48 | 202.48 | 200.70 | 201.66 | 195.45 | 54 |
| 2023-12-28 | 203.29 | 204.43 | 202.61 | 204.43 | 198.13 | 4,828 |
| 2023-12-27 | 201.00 | 205.01 | 201.00 | 204.00 | 197.71 | 586 |
| 2023-12-26 | 203.00 | 203.00 | 201.47 | 201.47 | 195.26 | 148 |
| 2023-12-22 | 205.91 | 206.94 | 204.49 | 206.94 | 200.56 | 632 |
| 2023-12-21 | 203.40 | 203.40 | 202.25 | 202.25 | 196.02 | 31 |
| 2023-12-20 | 203.54 | 204.72 | 203.54 | 204.01 | 197.72 | 216 |
| 2023-12-19 | 200.60 | 205.30 | 200.60 | 204.30 | 198.01 | 2,428 |
| 2023-12-18 | 202.37 | 203.20 | 202.37 | 203.20 | 196.94 | 26 |
| 2023-12-15 | 202.00 | 204.25 | 201.63 | 204.25 | 197.96 | 38 |
| 2023-12-14 | 197.20 | 203.23 | 196.60 | 202.00 | 195.78 | 1,238 |
| 2023-12-13 | 188.16 | 196.62 | 185.21 | 195.58 | 189.55 | 1,729 |
| 2023-12-12 | 193.50 | 194.11 | 186.49 | 187.67 | 181.89 | 101 |
| 2023-12-11 | 190.96 | 192.18 | 190.54 | 191.72 | 185.81 | 1,689 |
| 2023-12-08 | 193.14 | 193.79 | 191.21 | 192.82 | 186.88 | 15,481 |
| 2023-12-07 | 193.05 | 195.90 | 192.48 | 194.00 | 188.02 | 1,781 |
| 2023-12-06 | 195.91 | 197.69 | 193.64 | 195.34 | 189.32 | 1,367 |
| 2023-12-05 | 199.60 | 200.21 | 196.25 | 197.40 | 191.32 | 2,245 |
| 2023-12-04 | 199.05 | 200.74 | 198.40 | 200.35 | 194.18 | 9,887 |
| 2023-12-01 | 198.33 | 200.93 | 196.79 | 200.76 | 194.57 | 1,739 |
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.