Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 221.85 | 221.85 | 221.85 | 221.85 | 205.22 | 1 |
| 2022-09-14 | 223.20 | 225.90 | 223.20 | 225.90 | 208.96 | 4 |
| 2022-09-13 | 224.14 | 224.14 | 223.12 | 223.17 | 206.44 | 72 |
| 2022-09-12 | 226.58 | 226.60 | 223.62 | 223.62 | 206.85 | 2,236 |
| 2022-09-09 | 220.97 | 223.26 | 220.97 | 223.26 | 206.52 | 90 |
| 2022-09-08 | 222.00 | 222.00 | 220.50 | 220.50 | 203.97 | 129 |
| 2022-09-06 | 214.14 | 214.14 | 214.00 | 214.00 | 197.95 | 100 |
| 2022-09-05 | 217.76 | 217.76 | 217.76 | 217.76 | 198.77 | 0 |
| 2022-09-02 | 216.58 | 220.00 | 214.98 | 217.76 | 197.00 | 4,571 |
| 2022-09-01 | 212.00 | 215.43 | 210.29 | 214.37 | 193.93 | 343 |
| 2022-08-31 | 216.05 | 216.05 | 216.05 | 216.05 | 195.45 | 14 |
| 2022-08-30 | 215.80 | 216.20 | 214.00 | 216.20 | 195.59 | 26 |
| 2022-08-29 | 216.00 | 223.18 | 216.00 | 223.18 | 201.90 | 207 |
| 2022-08-26 | 230.00 | 230.00 | 217.81 | 217.81 | 197.04 | 407 |
| 2022-08-25 | 230.00 | 230.50 | 230.00 | 230.50 | 208.52 | 41 |
| 2022-08-24 | 226.00 | 228.16 | 226.00 | 228.16 | 206.41 | 2,580 |
| 2022-08-23 | 228.00 | 228.00 | 225.86 | 225.86 | 204.33 | 85 |
| 2022-08-22 | 222.00 | 226.00 | 222.00 | 225.03 | 203.58 | 98 |
| 2022-08-19 | 227.78 | 227.78 | 224.46 | 225.96 | 204.42 | 353 |
| 2022-08-18 | 232.86 | 232.86 | 231.78 | 231.84 | 209.74 | 6 |
| 2022-08-17 | 236.90 | 236.90 | 232.80 | 232.80 | 210.61 | 13 |
| 2022-08-16 | 235.92 | 235.92 | 235.92 | 235.92 | 213.43 | 50 |
| 2022-08-15 | 232.60 | 233.85 | 231.75 | 233.85 | 211.56 | 214 |
| 2022-08-12 | 235.42 | 237.02 | 234.29 | 237.02 | 214.42 | 512 |
| 2022-08-11 | 237.20 | 237.20 | 235.00 | 235.29 | 212.86 | 83 |
| 2022-08-10 | 230.00 | 233.00 | 230.00 | 231.41 | 209.35 | 113 |
| 2022-08-09 | 229.19 | 231.17 | 227.78 | 231.17 | 209.13 | 987 |
| 2022-08-08 | 231.50 | 234.50 | 229.00 | 229.00 | 207.17 | 289 |
| 2022-08-05 | 234.72 | 234.72 | 229.50 | 230.55 | 208.57 | 398 |
| 2022-08-04 | 238.02 | 238.02 | 235.29 | 235.29 | 212.86 | 168 |
| 2022-08-03 | 234.60 | 235.53 | 232.50 | 235.53 | 213.07 | 35 |
| 2022-08-02 | 241.06 | 244.00 | 239.14 | 240.00 | 217.12 | 403 |
| 2022-08-01 | 230.00 | 233.42 | 229.67 | 233.42 | 211.17 | 1,615 |
| 2022-07-29 | 235.00 | 236.55 | 232.00 | 236.40 | 213.86 | 84 |
| 2022-07-28 | 241.50 | 241.50 | 234.96 | 237.63 | 214.97 | 627 |
| 2022-07-27 | 245.06 | 248.30 | 240.00 | 240.00 | 217.12 | 159 |
| 2022-07-26 | 246.23 | 247.50 | 245.81 | 245.93 | 222.48 | 397 |
| 2022-07-25 | 271.88 | 271.88 | 237.66 | 237.70 | 215.04 | 1,327 |
| 2022-07-22 | 288.26 | 288.26 | 279.09 | 279.09 | 252.48 | 223 |
| 2022-07-21 | 288.00 | 288.00 | 284.40 | 286.53 | 259.21 | 104 |
| 2022-07-20 | 293.00 | 293.00 | 289.00 | 289.00 | 261.45 | 294 |
| 2022-07-19 | 294.90 | 297.00 | 293.00 | 296.64 | 268.36 | 31 |
| 2022-07-18 | 296.10 | 300.67 | 296.10 | 297.11 | 268.78 | 160 |
| 2022-07-15 | 299.10 | 299.10 | 291.60 | 293.88 | 265.86 | 23 |
| 2022-07-14 | 303.79 | 303.79 | 298.71 | 298.71 | 270.23 | 276 |
| 2022-07-13 | 313.00 | 318.00 | 311.00 | 316.10 | 285.96 | 142 |
| 2022-07-12 | 316.48 | 320.00 | 314.50 | 316.42 | 286.25 | 35 |
| 2022-07-11 | 313.63 | 317.00 | 313.63 | 315.27 | 285.21 | 134 |
| 2022-07-08 | 317.00 | 318.00 | 312.59 | 312.59 | 282.79 | 213 |
| 2022-07-07 | 324.16 | 324.16 | 317.44 | 319.68 | 289.20 | 205 |
| 2022-07-06 | 317.50 | 319.29 | 313.83 | 319.29 | 288.85 | 81 |
| 2022-07-05 | 325.00 | 325.71 | 316.40 | 317.00 | 286.78 | 322 |
| 2022-07-04 | 325.00 | 325.00 | 319.50 | 320.13 | 289.61 | 16 |
| 2022-07-01 | 312.20 | 325.50 | 309.87 | 325.50 | 294.47 | 61 |
| 2022-06-30 | 321.28 | 324.15 | 308.80 | 310.83 | 281.20 | 1,713 |
| 2022-06-29 | 333.60 | 333.60 | 321.60 | 323.47 | 292.63 | 42 |
| 2022-06-28 | 331.19 | 333.62 | 331.19 | 333.62 | 301.81 | 6 |
| 2022-06-27 | 335.93 | 336.28 | 330.61 | 332.79 | 301.06 | 133 |
| 2022-06-24 | 332.79 | 335.93 | 332.79 | 335.93 | 303.90 | 146 |
| 2022-06-23 | 330.33 | 330.33 | 325.00 | 327.08 | 295.90 | 80 |
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.