Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 200.80 | 204.86 | 200.80 | 204.86 | 195.82 | 1,181 |
| 2023-06-09 | 207.10 | 207.10 | 202.00 | 202.67 | 193.73 | 245 |
| 2023-06-07 | 206.44 | 207.94 | 204.82 | 205.86 | 196.78 | 1,317 |
| 2023-06-06 | 208.17 | 208.62 | 204.67 | 206.00 | 196.91 | 418 |
| 2023-06-02 | 211.00 | 212.25 | 207.27 | 208.86 | 199.65 | 2,606 |
| 2023-06-01 | 206.05 | 214.65 | 205.91 | 212.72 | 203.34 | 5,364 |
| 2023-05-31 | 208.00 | 211.20 | 205.56 | 208.40 | 199.21 | 6,336 |
| 2023-05-30 | 215.89 | 215.89 | 205.00 | 208.00 | 198.82 | 11,954 |
| 2023-05-29 | 204.77 | 204.77 | 204.77 | 204.77 | 194.49 | 50 |
| 2023-05-26 | 206.85 | 207.12 | 202.57 | 202.87 | 192.68 | 1,505 |
| 2023-05-25 | 205.36 | 205.36 | 203.07 | 205.14 | 194.84 | 2,254 |
| 2023-05-24 | 210.29 | 210.90 | 207.00 | 207.00 | 196.61 | 1,174 |
| 2023-05-23 | 213.75 | 213.75 | 210.83 | 210.88 | 200.29 | 2,486 |
| 2023-05-22 | 216.63 | 217.52 | 215.80 | 216.50 | 205.63 | 1,225 |
| 2023-05-19 | 217.46 | 219.82 | 216.46 | 218.48 | 207.51 | 2,768 |
| 2023-05-18 | 217.12 | 217.27 | 213.30 | 213.72 | 202.99 | 1,749 |
| 2023-05-17 | 222.40 | 223.04 | 220.68 | 220.68 | 209.60 | 1,108 |
| 2023-05-16 | 227.28 | 228.15 | 222.85 | 224.28 | 213.02 | 3,225 |
| 2023-05-15 | 226.80 | 232.93 | 226.71 | 232.55 | 220.87 | 2,220 |
| 2023-05-12 | 226.24 | 226.57 | 223.85 | 226.43 | 215.06 | 3,681 |
| 2023-05-11 | 237.82 | 237.82 | 227.92 | 227.92 | 216.48 | 2,601 |
| 2023-05-10 | 238.78 | 238.78 | 234.96 | 236.99 | 225.09 | 11,310 |
| 2023-05-09 | 242.55 | 243.08 | 238.85 | 240.13 | 228.07 | 712 |
| 2023-05-08 | 241.88 | 243.81 | 240.20 | 242.68 | 230.49 | 1,419 |
| 2023-05-05 | 240.74 | 242.83 | 240.74 | 241.37 | 229.25 | 1,518 |
| 2023-05-04 | 240.41 | 250.73 | 240.41 | 246.95 | 234.55 | 413 |
| 2023-05-03 | 240.00 | 242.95 | 236.44 | 236.44 | 224.57 | 8,511 |
| 2023-05-02 | 236.15 | 243.66 | 235.33 | 240.83 | 228.74 | 1,154 |
| 2023-04-28 | 235.95 | 237.62 | 234.00 | 236.15 | 224.29 | 467 |
| 2023-04-27 | 236.08 | 241.07 | 234.94 | 239.93 | 227.88 | 31,624 |
| 2023-04-26 | 244.13 | 245.49 | 237.79 | 238.50 | 226.52 | 18,437 |
| 2023-04-25 | 241.92 | 246.66 | 241.79 | 243.82 | 231.58 | 19,865 |
| 2023-04-24 | 239.53 | 241.96 | 238.87 | 241.96 | 229.81 | 6,796 |
| 2023-04-20 | 241.39 | 241.39 | 241.39 | 241.39 | 229.27 | 40 |
| 2023-04-19 | 242.24 | 245.28 | 242.24 | 244.58 | 232.30 | 26,304 |
| 2023-04-18 | 240.70 | 244.98 | 240.26 | 241.98 | 229.83 | 7,482 |
| 2023-04-17 | 241.00 | 241.66 | 239.32 | 240.00 | 227.95 | 590 |
| 2023-04-14 | 244.05 | 244.50 | 240.48 | 244.27 | 232.00 | 4,141 |
| 2023-04-13 | 248.78 | 252.59 | 248.78 | 250.00 | 237.45 | 15,019 |
| 2023-04-12 | 249.00 | 249.00 | 243.39 | 245.59 | 233.26 | 16,202 |
| 2023-04-11 | 251.68 | 255.73 | 250.43 | 251.41 | 238.79 | 4,692 |
| 2023-04-10 | 261.00 | 261.16 | 257.22 | 261.16 | 248.05 | 4,119 |
| 2023-04-06 | 262.31 | 263.43 | 259.01 | 262.90 | 249.70 | 420 |
| 2023-04-05 | 261.04 | 265.57 | 259.71 | 262.18 | 249.02 | 1,910 |
| 2023-04-04 | 251.69 | 261.48 | 251.69 | 260.34 | 247.27 | 19,774 |
| 2023-04-03 | 247.26 | 251.77 | 247.14 | 249.27 | 236.75 | 4,625 |
| 2023-03-31 | 247.49 | 248.16 | 246.51 | 248.14 | 235.68 | 2,787 |
| 2023-03-30 | 248.43 | 249.77 | 247.77 | 247.77 | 235.33 | 4,224 |
| 2023-03-29 | 250.19 | 251.42 | 247.21 | 248.44 | 235.97 | 5,664 |
| 2023-03-28 | 249.12 | 251.62 | 249.09 | 251.33 | 238.71 | 829 |
| 2023-03-27 | 247.35 | 252.40 | 247.35 | 251.78 | 239.14 | 5,040 |
| 2023-03-24 | 256.78 | 257.50 | 255.51 | 255.51 | 242.68 | 413 |
| 2023-03-23 | 245.00 | 255.96 | 245.00 | 255.58 | 242.75 | 11,278 |
| 2023-03-22 | 247.45 | 247.45 | 243.23 | 243.23 | 231.02 | 2,924 |
| 2023-03-21 | 247.10 | 247.11 | 241.10 | 245.06 | 232.76 | 8,608 |
| 2023-03-20 | 252.45 | 255.62 | 251.04 | 252.14 | 239.48 | 4,564 |
| 2023-03-17 | 243.84 | 256.80 | 243.84 | 254.40 | 241.63 | 30,457 |
| 2023-03-16 | 243.53 | 245.00 | 236.62 | 241.08 | 228.98 | 18,863 |
| 2023-03-15 | 240.00 | 243.54 | 239.20 | 242.61 | 230.43 | 25,833 |
| 2023-03-14 | 235.22 | 236.88 | 233.26 | 236.88 | 224.99 | 9,125 |
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.