Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	198.33	200.93	196.79	200.76	194.57	1,739
2023-11-30	197.90	199.80	197.77	199.70	193.55	1,856
2023-11-29	192.12	198.05	192.12	198.05	191.95	854
2023-11-28	187.20	198.00	187.20	198.00	191.90	984
2023-11-27	185.73	189.00	185.63	187.82	180.76	454
2023-11-24	185.15	185.21	183.23	183.23	176.35	483
2023-11-23	185.55	185.55	185.55	185.55	178.58	0
2023-11-22	183.58	185.55	183.33	185.55	178.58	245
2023-11-21	179.17	185.00	179.17	183.58	176.68	302
2023-11-20	176.50	179.07	175.00	177.70	171.02	853
2023-11-17	179.40	180.00	177.72	177.72	171.04	1,248
2023-11-16	176.01	181.17	175.89	179.18	172.45	591
2023-11-14	168.14	177.22	167.61	177.22	170.56	10,718
2023-11-13	169.44	169.55	167.33	167.33	161.04	373
2023-11-10	167.00	167.84	165.76	167.84	161.54	14,157
2023-11-09	169.56	171.77	167.50	167.50	161.21	1,492
2023-11-08	177.77	177.77	169.99	171.36	164.92	4,454
2023-11-07	183.98	183.98	178.13	178.13	171.44	1,834
2023-11-06	191.90	192.29	186.29	188.56	181.48	495
2023-11-03	189.17	192.46	188.00	192.46	185.23	5,539
2023-11-01	188.58	189.34	183.33	185.60	178.63	180
2023-10-31	192.18	192.52	187.49	192.08	184.86	448
2023-10-30	194.70	197.20	194.43	194.43	187.13	1,128
2023-10-27	187.91	197.47	187.33	197.47	190.05	2,286
2023-10-26	186.11	190.79	185.55	188.09	181.02	3,867
2023-10-25	189.00	189.65	184.09	185.06	178.11	23,359
2023-10-24	191.47	194.71	190.57	194.71	187.40	1,183
2023-10-23	191.85	192.81	191.07	192.16	184.94	268
2023-10-20	199.03	199.08	195.22	195.58	188.23	990
2023-10-19	200.34	200.34	198.01	199.31	191.82	348
2023-10-18	205.61	205.61	201.53	201.56	193.99	532
2023-10-17	203.14	206.14	202.67	203.71	196.06	323
2023-10-16	199.25	203.00	199.25	202.48	194.87	989
2023-10-13	200.88	201.94	198.50	200.00	192.49	6,050
2023-10-11	195.43	196.38	194.97	196.35	188.97	108
2023-10-10	193.08	194.11	192.08	194.11	186.82	777
2023-10-09	197.94	198.00	192.08	192.08	184.86	1,181
2023-10-06	186.76	195.25	186.72	194.57	187.26	5,053
2023-10-05	183.82	187.63	183.62	187.63	180.58	19,812
2023-10-04	183.02	184.09	180.00	180.16	173.39	8,978
2023-10-03	181.12	183.55	179.47	181.86	175.03	2,078
2023-10-02	183.51	183.51	179.16	180.59	173.81	697
2023-09-29	187.15	187.20	185.05	186.58	179.57	30,331
2023-09-28	187.49	188.00	185.00	186.12	179.13	359
2023-09-27	193.59	194.68	187.39	187.39	180.35	687
2023-09-26	198.00	198.87	197.41	197.41	189.99	1,095
2023-09-25	201.60	201.60	200.00	200.01	192.50	21
2023-09-22	201.24	202.48	201.02	201.75	194.17	2,979
2023-09-21	197.78	200.29	196.24	200.26	192.74	3,047
2023-09-20	197.61	200.47	197.21	199.21	191.73	743
2023-09-19	196.46	196.68	195.05	196.68	189.29	303
2023-09-18	195.72	196.61	194.23	195.94	188.58	753
2023-09-15	194.79	197.39	194.78	196.85	189.46	1,930
2023-09-14	192.39	193.73	192.38	193.18	185.92	27,015
2023-09-13	190.94	193.56	190.55	193.40	186.14	11,579
2023-09-12	192.21	193.74	192.21	193.32	186.06	2,536
2023-09-11	193.74	193.74	191.64	191.86	184.65	619
2023-09-08	192.39	195.10	192.39	192.79	185.55	617
2023-09-06	191.40	192.71	190.47	191.47	184.28	146
2023-09-05	193.70	193.70	193.00	193.00	185.75	224

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.