Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 254.70 | 255.80 | 248.31 | 249.18 | 235.19 | 8,315 |
| 2022-12-12 | 244.80 | 246.42 | 242.47 | 246.42 | 232.58 | 8,042 |
| 2022-12-09 | 246.00 | 251.18 | 246.00 | 251.04 | 236.94 | 4,003 |
| 2022-12-08 | 248.32 | 249.41 | 245.71 | 246.40 | 232.56 | 12,091 |
| 2022-12-07 | 244.87 | 244.87 | 243.20 | 243.20 | 229.54 | 41 |
| 2022-12-06 | 245.00 | 245.00 | 245.00 | 245.00 | 228.45 | 26 |
| 2022-12-05 | 254.75 | 255.15 | 248.60 | 250.65 | 231.86 | 6,633 |
| 2022-12-02 | 248.50 | 251.00 | 246.49 | 250.78 | 231.98 | 3,203 |
| 2022-12-01 | 249.00 | 256.13 | 249.00 | 251.47 | 232.61 | 11,723 |
| 2022-11-30 | 243.04 | 245.00 | 238.79 | 245.00 | 226.63 | 8,086 |
| 2022-11-29 | 239.52 | 242.39 | 239.52 | 240.35 | 222.33 | 193 |
| 2022-11-28 | 246.00 | 246.00 | 238.14 | 238.74 | 220.84 | 73 |
| 2022-11-25 | 248.36 | 248.92 | 248.36 | 248.92 | 230.26 | 261 |
| 2022-11-24 | 250.22 | 256.47 | 250.22 | 256.47 | 237.24 | 350 |
| 2022-11-23 | 248.00 | 248.00 | 247.00 | 247.00 | 228.48 | 5,411 |
| 2022-11-22 | 242.40 | 247.52 | 242.32 | 247.52 | 228.96 | 11,291 |
| 2022-11-21 | 239.47 | 239.47 | 239.47 | 239.47 | 221.51 | 20 |
| 2022-11-18 | 241.92 | 242.30 | 239.04 | 242.30 | 224.13 | 17,338 |
| 2022-11-17 | 243.33 | 244.29 | 241.00 | 241.00 | 222.93 | 42 |
| 2022-11-16 | 239.52 | 248.50 | 239.52 | 244.99 | 226.62 | 11,945 |
| 2022-11-14 | 244.72 | 248.92 | 244.72 | 246.37 | 227.90 | 357 |
| 2022-11-11 | 245.49 | 247.50 | 240.88 | 246.02 | 227.57 | 9,168 |
| 2022-11-10 | 235.05 | 252.00 | 235.05 | 249.30 | 230.61 | 32,658 |
| 2022-11-09 | 225.67 | 226.00 | 223.95 | 223.95 | 207.16 | 99 |
| 2022-11-08 | 221.36 | 229.70 | 221.36 | 226.11 | 209.16 | 103 |
| 2022-11-07 | 208.98 | 212.00 | 208.98 | 211.70 | 195.83 | 117 |
| 2022-11-04 | 194.55 | 206.60 | 194.55 | 206.40 | 190.92 | 75 |
| 2022-11-03 | 212.00 | 212.00 | 191.60 | 194.32 | 179.75 | 990 |
| 2022-11-01 | 216.28 | 216.50 | 214.49 | 215.18 | 199.05 | 255 |
| 2022-10-31 | 226.50 | 226.50 | 217.80 | 218.86 | 202.45 | 212 |
| 2022-10-28 | 226.63 | 226.63 | 226.63 | 226.63 | 209.64 | 100 |
| 2022-10-27 | 228.73 | 228.81 | 228.18 | 228.18 | 211.07 | 5 |
| 2022-10-26 | 232.65 | 235.35 | 232.65 | 233.90 | 216.36 | 235 |
| 2022-10-25 | 227.92 | 227.92 | 227.56 | 227.56 | 210.50 | 241 |
| 2022-10-24 | 219.34 | 223.50 | 219.34 | 223.50 | 206.74 | 62 |
| 2022-10-21 | 216.70 | 219.40 | 216.70 | 219.34 | 202.89 | 233 |
| 2022-10-20 | 215.46 | 215.46 | 215.46 | 215.46 | 199.30 | 7 |
| 2022-10-19 | 216.17 | 216.17 | 212.69 | 213.30 | 197.31 | 86 |
| 2022-10-18 | 218.40 | 218.94 | 218.40 | 218.94 | 202.52 | 2,001 |
| 2022-10-17 | 219.41 | 220.59 | 218.45 | 218.61 | 202.22 | 299 |
| 2022-10-14 | 217.26 | 217.26 | 216.34 | 216.34 | 200.12 | 16 |
| 2022-10-13 | 215.10 | 217.08 | 212.99 | 217.08 | 200.80 | 210 |
| 2022-10-11 | 222.05 | 222.10 | 222.05 | 222.10 | 205.45 | 53 |
| 2022-10-10 | 218.60 | 222.36 | 218.60 | 222.36 | 205.69 | 110 |
| 2022-10-07 | 232.18 | 232.18 | 221.94 | 221.94 | 205.30 | 585 |
| 2022-10-06 | 227.30 | 232.68 | 227.30 | 232.68 | 215.23 | 108 |
| 2022-10-05 | 227.70 | 227.70 | 226.37 | 226.37 | 209.40 | 11 |
| 2022-10-04 | 229.41 | 232.18 | 229.41 | 232.18 | 214.77 | 7 |
| 2022-10-03 | 225.72 | 227.30 | 225.66 | 227.30 | 210.26 | 73 |
| 2022-09-30 | 226.16 | 230.00 | 226.16 | 229.78 | 212.55 | 613 |
| 2022-09-29 | 225.08 | 225.08 | 224.29 | 224.29 | 207.47 | 51 |
| 2022-09-28 | 224.92 | 224.92 | 223.99 | 224.35 | 207.53 | 16 |
| 2022-09-27 | 217.50 | 217.50 | 216.11 | 216.72 | 200.47 | 272 |
| 2022-09-26 | 218.63 | 219.87 | 218.63 | 219.47 | 203.01 | 27 |
| 2022-09-23 | 213.67 | 215.74 | 212.60 | 215.74 | 199.56 | 155 |
| 2022-09-22 | 218.80 | 218.80 | 217.50 | 218.67 | 202.27 | 127 |
| 2022-09-21 | 220.18 | 220.25 | 217.50 | 220.25 | 203.74 | 139 |
| 2022-09-20 | 221.50 | 221.50 | 218.50 | 220.18 | 203.67 | 267 |
| 2022-09-19 | 229.17 | 229.68 | 224.68 | 227.70 | 210.63 | 87 |
| 2022-09-16 | 230.85 | 231.59 | 229.40 | 229.40 | 212.20 | 53 |
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.