Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 227.48 | 238.94 | 227.48 | 238.94 | 226.94 | 19,561 |
| 2023-03-10 | 215.00 | 224.54 | 215.00 | 222.14 | 210.99 | 1,421 |
| 2023-03-09 | 220.16 | 220.16 | 215.00 | 215.93 | 205.09 | 1,561 |
| 2023-03-08 | 220.00 | 220.00 | 215.61 | 219.99 | 208.94 | 373 |
| 2023-03-07 | 224.94 | 229.00 | 216.00 | 218.96 | 207.97 | 274 |
| 2023-03-06 | 229.68 | 229.71 | 227.10 | 228.84 | 215.99 | 137 |
| 2023-03-03 | 230.02 | 232.55 | 229.51 | 232.51 | 219.45 | 173 |
| 2023-03-02 | 229.45 | 229.61 | 226.38 | 229.53 | 216.64 | 335 |
| 2023-03-01 | 230.80 | 231.44 | 228.73 | 229.94 | 217.03 | 301 |
| 2023-02-28 | 226.80 | 230.13 | 225.00 | 227.90 | 215.10 | 1,665 |
| 2023-02-27 | 226.74 | 228.60 | 222.65 | 225.00 | 212.37 | 205 |
| 2023-02-24 | 229.08 | 230.92 | 224.55 | 226.74 | 214.01 | 1,044 |
| 2023-02-23 | 225.72 | 227.90 | 225.72 | 227.05 | 214.30 | 220 |
| 2023-02-22 | 233.12 | 233.12 | 228.56 | 230.44 | 217.50 | 572 |
| 2023-02-17 | 238.00 | 238.50 | 233.00 | 234.93 | 221.74 | 181 |
| 2023-02-16 | 238.80 | 241.12 | 238.80 | 241.12 | 227.58 | 13 |
| 2023-02-15 | 245.00 | 245.00 | 240.41 | 242.55 | 228.93 | 66 |
| 2023-02-14 | 240.20 | 244.86 | 240.20 | 244.73 | 230.99 | 1,937 |
| 2023-02-13 | 249.90 | 251.50 | 249.80 | 251.50 | 237.38 | 117 |
| 2023-02-10 | 251.37 | 251.86 | 250.12 | 251.08 | 236.98 | 11 |
| 2023-02-08 | 253.80 | 255.00 | 252.59 | 253.88 | 239.62 | 417 |
| 2023-02-07 | 248.92 | 256.60 | 246.61 | 256.60 | 242.19 | 74 |
| 2023-02-06 | 243.22 | 248.95 | 241.01 | 245.94 | 232.13 | 2,016 |
| 2023-02-03 | 266.75 | 266.75 | 254.65 | 255.27 | 240.94 | 1,424 |
| 2023-02-02 | 269.50 | 272.25 | 261.40 | 263.68 | 248.87 | 34,284 |
| 2023-02-01 | 269.20 | 276.69 | 268.00 | 275.59 | 260.11 | 2,764 |
| 2023-01-31 | 269.46 | 272.00 | 266.00 | 272.00 | 256.73 | 139 |
| 2023-01-30 | 273.46 | 273.46 | 269.48 | 270.44 | 255.25 | 562 |
| 2023-01-27 | 272.25 | 275.00 | 271.44 | 273.46 | 258.10 | 5,551 |
| 2023-01-26 | 280.49 | 280.49 | 271.51 | 274.35 | 258.94 | 6,139 |
| 2023-01-25 | 272.16 | 277.10 | 268.91 | 277.03 | 261.47 | 2,603 |
| 2023-01-24 | 276.36 | 276.41 | 273.65 | 273.65 | 258.28 | 2,071 |
| 2023-01-23 | 276.43 | 277.84 | 272.65 | 275.15 | 259.70 | 739 |
| 2023-01-20 | 271.90 | 277.50 | 271.87 | 276.43 | 260.91 | 957 |
| 2023-01-19 | 266.29 | 273.08 | 266.24 | 272.29 | 257.00 | 2,558 |
| 2023-01-18 | 270.22 | 270.22 | 266.59 | 267.00 | 252.01 | 1,667 |
| 2023-01-17 | 273.68 | 275.30 | 267.24 | 269.36 | 254.23 | 2,095 |
| 2023-01-16 | 280.00 | 283.46 | 274.24 | 277.48 | 261.90 | 168 |
| 2023-01-13 | 271.48 | 279.49 | 271.48 | 279.49 | 263.80 | 279 |
| 2023-01-12 | 274.91 | 274.91 | 270.70 | 271.17 | 255.94 | 9,614 |
| 2023-01-11 | 277.35 | 277.96 | 270.29 | 270.44 | 255.25 | 10,609 |
| 2023-01-10 | 274.95 | 276.65 | 274.71 | 276.65 | 261.12 | 2,007 |
| 2023-01-09 | 278.32 | 281.66 | 274.45 | 274.70 | 259.27 | 8,021 |
| 2023-01-06 | 275.20 | 279.11 | 275.20 | 275.72 | 260.24 | 18,624 |
| 2023-01-05 | 270.49 | 274.80 | 270.10 | 274.80 | 259.37 | 2,636 |
| 2023-01-04 | 272.00 | 281.00 | 272.00 | 280.46 | 264.71 | 5,457 |
| 2023-01-03 | 257.55 | 270.00 | 257.55 | 269.99 | 254.83 | 12,639 |
| 2023-01-02 | 254.35 | 254.90 | 254.35 | 254.90 | 240.59 | 5 |
| 2022-12-29 | 247.00 | 252.50 | 247.00 | 252.41 | 238.24 | 541 |
| 2022-12-28 | 252.60 | 252.60 | 248.00 | 248.48 | 234.53 | 9,409 |
| 2022-12-27 | 255.68 | 259.00 | 254.00 | 257.22 | 242.78 | 6,048 |
| 2022-12-26 | 250.58 | 250.58 | 246.48 | 246.56 | 232.71 | 182 |
| 2022-12-23 | 244.00 | 247.92 | 243.50 | 246.25 | 232.42 | 11,421 |
| 2022-12-22 | 243.40 | 244.90 | 240.15 | 240.15 | 226.66 | 12,075 |
| 2022-12-21 | 248.25 | 248.25 | 247.15 | 247.15 | 233.27 | 102 |
| 2022-12-20 | 243.63 | 250.00 | 243.63 | 250.00 | 235.96 | 2,568 |
| 2022-12-19 | 246.20 | 246.20 | 240.14 | 240.14 | 226.66 | 13,003 |
| 2022-12-16 | 243.84 | 246.31 | 243.84 | 246.31 | 232.48 | 4,228 |
| 2022-12-15 | 245.00 | 246.01 | 243.00 | 243.04 | 229.39 | 2,123 |
| 2022-12-14 | 254.00 | 254.00 | 248.26 | 249.51 | 235.50 | 1,033 |
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.