Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 337.50 | 337.50 | 334.92 | 335.28 | 303.31 | 30 |
| 2022-06-21 | 329.00 | 337.99 | 329.00 | 337.00 | 304.87 | 114 |
| 2022-06-20 | 324.23 | 329.00 | 324.23 | 326.29 | 295.18 | 27 |
| 2022-06-17 | 330.33 | 331.00 | 323.99 | 324.19 | 293.28 | 187 |
| 2022-06-15 | 329.00 | 329.00 | 314.06 | 315.00 | 284.97 | 326 |
| 2022-06-14 | 328.00 | 328.00 | 321.09 | 322.08 | 291.37 | 44 |
| 2022-06-13 | 330.88 | 334.94 | 329.81 | 334.94 | 303.01 | 21 |
| 2022-06-10 | 326.00 | 335.00 | 326.00 | 332.65 | 300.94 | 123 |
| 2022-06-09 | 322.74 | 322.74 | 318.50 | 318.50 | 288.13 | 72 |
| 2022-06-08 | 330.66 | 330.66 | 327.74 | 327.74 | 296.49 | 24 |
| 2022-06-07 | 332.60 | 335.62 | 331.43 | 332.64 | 300.93 | 70 |
| 2022-06-06 | 325.05 | 325.05 | 322.05 | 322.05 | 291.35 | 33 |
| 2022-06-03 | 329.00 | 329.00 | 324.33 | 325.05 | 294.06 | 206 |
| 2022-06-02 | 324.80 | 329.40 | 324.80 | 329.40 | 298.00 | 164 |
| 2022-06-01 | 322.08 | 324.48 | 317.12 | 322.56 | 291.81 | 440 |
| 2022-05-31 | 331.32 | 347.98 | 322.08 | 322.08 | 288.82 | 1,706 |
| 2022-05-30 | 327.00 | 327.00 | 325.00 | 325.00 | 289.73 | 11 |
| 2022-05-27 | 325.00 | 325.80 | 320.92 | 325.80 | 290.44 | 112 |
| 2022-05-26 | 336.48 | 337.28 | 326.06 | 327.08 | 291.58 | 22 |
| 2022-05-25 | 332.31 | 337.68 | 332.31 | 333.50 | 297.31 | 92 |
| 2022-05-24 | 324.60 | 334.40 | 324.60 | 334.40 | 298.11 | 121 |
| 2022-05-23 | 325.50 | 326.78 | 321.00 | 323.19 | 288.12 | 582 |
| 2022-05-20 | 324.14 | 327.48 | 320.40 | 326.24 | 290.84 | 572 |
| 2022-05-19 | 321.91 | 324.14 | 321.91 | 324.14 | 288.96 | 2 |
| 2022-05-18 | 322.88 | 322.88 | 317.22 | 317.40 | 282.95 | 111 |
| 2022-05-17 | 324.00 | 326.40 | 321.79 | 322.05 | 287.10 | 323 |
| 2022-05-16 | 329.12 | 329.12 | 329.12 | 329.12 | 293.40 | 0 |
| 2022-05-13 | 335.41 | 335.98 | 326.52 | 329.12 | 293.40 | 134 |
| 2022-05-12 | 347.00 | 347.00 | 330.75 | 335.71 | 299.28 | 246 |
| 2022-05-11 | 352.80 | 352.80 | 350.01 | 351.18 | 313.07 | 385 |
| 2022-05-10 | 359.60 | 361.67 | 347.82 | 350.95 | 312.86 | 242 |
| 2022-05-09 | 364.40 | 365.69 | 356.26 | 356.70 | 317.99 | 443 |
| 2022-05-06 | 366.48 | 369.00 | 365.76 | 366.13 | 326.40 | 160 |
| 2022-05-05 | 365.00 | 366.00 | 357.50 | 362.50 | 323.16 | 316 |
| 2022-05-04 | 366.00 | 366.00 | 357.89 | 358.48 | 319.58 | 289 |
| 2022-05-03 | 365.37 | 370.00 | 358.56 | 360.59 | 321.46 | 751 |
| 2022-05-02 | 356.47 | 367.56 | 353.52 | 365.40 | 325.75 | 28,937 |
| 2022-04-29 | 359.64 | 368.21 | 359.64 | 360.80 | 321.64 | 2,727 |
| 2022-04-28 | 359.64 | 364.90 | 359.64 | 360.36 | 321.25 | 208 |
| 2022-04-27 | 362.75 | 366.84 | 352.02 | 352.02 | 313.82 | 341 |
| 2022-04-26 | 364.26 | 365.19 | 358.18 | 362.25 | 322.94 | 526 |
| 2022-04-25 | 357.17 | 358.98 | 351.63 | 354.69 | 316.20 | 393 |
| 2022-04-22 | 354.99 | 358.98 | 335.00 | 357.17 | 318.41 | 360 |
| 2022-04-20 | 382.98 | 384.43 | 379.60 | 382.96 | 341.40 | 127 |
| 2022-04-19 | 390.41 | 392.04 | 380.00 | 380.00 | 338.76 | 474 |
| 2022-04-18 | 400.03 | 404.21 | 398.01 | 398.80 | 355.52 | 752 |
| 2022-04-14 | 395.20 | 402.51 | 394.81 | 397.21 | 354.10 | 287 |
| 2022-04-13 | 388.67 | 395.07 | 388.44 | 394.67 | 351.84 | 620 |
| 2022-04-12 | 380.38 | 391.59 | 379.19 | 386.84 | 344.86 | 284 |
| 2022-04-11 | 391.17 | 391.17 | 378.83 | 382.36 | 340.86 | 699 |
| 2022-04-08 | 388.83 | 392.51 | 385.67 | 385.67 | 343.82 | 346 |
| 2022-04-07 | 377.18 | 386.84 | 372.51 | 384.56 | 342.83 | 319 |
| 2022-04-06 | 379.98 | 382.82 | 373.99 | 374.80 | 334.13 | 391 |
| 2022-04-05 | 380.73 | 382.21 | 370.37 | 372.95 | 332.48 | 548 |
| 2022-04-04 | 386.00 | 386.11 | 369.72 | 373.13 | 332.64 | 1,022 |
| 2022-04-01 | 372.00 | 387.98 | 363.66 | 385.35 | 343.53 | 6,675 |
| 2022-03-31 | 381.45 | 384.94 | 378.48 | 380.00 | 338.76 | 713 |
| 2022-03-30 | 373.23 | 381.10 | 373.23 | 380.36 | 339.08 | 160 |
| 2022-03-29 | 360.04 | 373.33 | 360.04 | 373.23 | 332.73 | 340 |
| 2022-03-28 | 377.25 | 377.25 | 371.26 | 371.94 | 331.58 | 130 |
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.