Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 192.90 | 195.99 | 192.90 | 195.00 | 187.68 | 10 |
| 2023-09-01 | 195.94 | 195.94 | 194.18 | 195.24 | 186.63 | 429 |
| 2023-08-31 | 193.46 | 197.01 | 193.46 | 194.81 | 186.22 | 776 |
| 2023-08-30 | 193.60 | 195.49 | 192.59 | 195.49 | 186.87 | 799 |
| 2023-08-29 | 190.50 | 191.43 | 189.87 | 191.09 | 182.66 | 2,043 |
| 2023-08-28 | 190.13 | 191.75 | 189.86 | 190.35 | 181.95 | 1,272 |
| 2023-08-25 | 191.84 | 191.84 | 187.29 | 187.29 | 179.03 | 88 |
| 2023-08-24 | 190.28 | 191.64 | 187.68 | 190.30 | 181.90 | 1,166 |
| 2023-08-23 | 192.00 | 192.28 | 190.28 | 190.28 | 181.89 | 1,105 |
| 2023-08-22 | 189.93 | 190.81 | 187.50 | 190.81 | 182.39 | 1,849 |
| 2023-08-21 | 190.92 | 191.13 | 189.64 | 189.64 | 181.27 | 666 |
| 2023-08-18 | 193.46 | 193.46 | 189.18 | 189.18 | 180.83 | 1,723 |
| 2023-08-17 | 191.06 | 193.16 | 189.94 | 193.16 | 184.64 | 1,376 |
| 2023-08-16 | 192.15 | 192.94 | 189.93 | 191.17 | 182.74 | 2,814 |
| 2023-08-15 | 196.20 | 196.20 | 192.00 | 192.16 | 183.68 | 949 |
| 2023-08-14 | 197.07 | 197.07 | 195.08 | 195.71 | 187.08 | 535 |
| 2023-08-11 | 195.23 | 196.98 | 194.43 | 196.98 | 188.29 | 987 |
| 2023-08-10 | 196.01 | 197.15 | 193.49 | 194.10 | 185.54 | 3,157 |
| 2023-08-09 | 195.22 | 197.30 | 195.22 | 197.03 | 188.34 | 4,452 |
| 2023-08-08 | 195.95 | 196.49 | 193.91 | 193.91 | 185.36 | 3,987 |
| 2023-08-07 | 200.21 | 200.66 | 197.90 | 197.91 | 189.18 | 1,418 |
| 2023-08-04 | 195.01 | 199.00 | 195.01 | 199.00 | 190.22 | 4,135 |
| 2023-08-03 | 197.00 | 199.15 | 196.25 | 198.00 | 189.26 | 1,319 |
| 2023-08-02 | 199.00 | 199.00 | 194.99 | 195.87 | 187.23 | 3,161 |
| 2023-08-01 | 202.06 | 202.06 | 199.83 | 200.57 | 191.72 | 6,461 |
| 2023-07-31 | 201.70 | 206.15 | 201.14 | 202.71 | 193.77 | 286 |
| 2023-07-28 | 200.71 | 201.19 | 198.58 | 201.19 | 192.31 | 229 |
| 2023-07-27 | 203.10 | 203.10 | 199.57 | 200.75 | 191.89 | 2,564 |
| 2023-07-26 | 204.54 | 207.07 | 204.00 | 206.07 | 196.98 | 3,097 |
| 2023-07-25 | 205.09 | 208.40 | 204.90 | 208.40 | 199.21 | 656 |
| 2023-07-24 | 206.56 | 206.56 | 203.23 | 203.62 | 194.64 | 1,011 |
| 2023-07-21 | 202.00 | 206.98 | 201.32 | 206.70 | 197.58 | 6,646 |
| 2023-07-20 | 207.00 | 208.92 | 204.57 | 205.00 | 195.96 | 3,765 |
| 2023-07-19 | 217.12 | 217.12 | 215.07 | 216.10 | 206.57 | 485 |
| 2023-07-18 | 218.87 | 219.56 | 215.55 | 216.90 | 207.33 | 1,684 |
| 2023-07-17 | 220.00 | 220.00 | 214.57 | 215.56 | 206.05 | 4,315 |
| 2023-07-14 | 217.40 | 219.85 | 216.41 | 216.41 | 206.86 | 800 |
| 2023-07-13 | 218.33 | 219.50 | 216.58 | 218.44 | 208.80 | 466 |
| 2023-07-12 | 210.00 | 218.21 | 210.00 | 218.19 | 208.56 | 2,578 |
| 2023-07-11 | 209.62 | 211.00 | 209.26 | 210.50 | 201.21 | 521 |
| 2023-07-10 | 204.76 | 208.85 | 204.75 | 207.77 | 198.60 | 592 |
| 2023-07-07 | 206.50 | 208.00 | 205.25 | 206.27 | 197.17 | 2,700 |
| 2023-07-06 | 204.80 | 206.00 | 201.23 | 204.89 | 195.85 | 762 |
| 2023-07-05 | 206.50 | 209.09 | 204.87 | 205.32 | 196.26 | 2,084 |
| 2023-07-04 | 204.41 | 206.50 | 204.41 | 206.50 | 197.39 | 17 |
| 2023-07-03 | 204.51 | 211.00 | 204.40 | 207.00 | 197.87 | 1,717 |
| 2023-06-30 | 202.73 | 205.13 | 202.51 | 204.41 | 195.39 | 3,591 |
| 2023-06-29 | 199.38 | 203.43 | 198.94 | 203.08 | 194.12 | 1,775 |
| 2023-06-28 | 204.60 | 205.39 | 199.38 | 199.38 | 190.58 | 670 |
| 2023-06-27 | 202.13 | 203.84 | 200.79 | 203.70 | 194.71 | 1,214 |
| 2023-06-26 | 201.88 | 203.54 | 197.89 | 203.54 | 194.56 | 2,138 |
| 2023-06-23 | 202.80 | 203.07 | 198.39 | 198.76 | 189.99 | 1,147 |
| 2023-06-22 | 202.00 | 202.62 | 200.50 | 201.16 | 192.29 | 300 |
| 2023-06-21 | 207.87 | 207.87 | 202.30 | 207.48 | 198.33 | 540 |
| 2023-06-20 | 208.37 | 208.37 | 205.00 | 207.51 | 198.36 | 4,169 |
| 2023-06-19 | 211.91 | 211.91 | 207.79 | 207.79 | 198.62 | 40 |
| 2023-06-16 | 208.80 | 211.95 | 208.00 | 211.23 | 201.91 | 810 |
| 2023-06-15 | 202.25 | 205.29 | 202.00 | 205.29 | 196.23 | 1,510 |
| 2023-06-14 | 209.51 | 209.51 | 202.57 | 202.57 | 193.63 | 4,328 |
| 2023-06-13 | 206.89 | 206.89 | 204.57 | 206.56 | 197.45 | 586 |
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.