Newmont Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	372.00	375.60	371.26	372.78	332.32	181
2022-03-24	382.32	383.50	376.20	379.24	338.08	226
2022-03-23	375.18	383.00	373.63	383.00	341.44	238
2022-03-22	375.05	376.08	369.93	371.64	331.31	374
2022-03-21	368.15	382.28	368.15	379.38	338.21	957
2022-03-18	370.54	374.04	368.52	368.62	328.62	863
2022-03-17	375.39	375.39	367.41	370.52	330.31	2,129
2022-03-16	377.00	377.00	363.60	368.60	328.60	208
2022-03-15	373.68	380.88	373.68	377.48	336.51	884
2022-03-14	378.69	378.69	371.48	377.91	336.90	827
2022-03-11	380.90	391.68	375.94	389.41	347.15	561
2022-03-10	387.15	398.75	385.44	388.36	346.21	377
2022-03-09	376.00	386.25	365.00	379.55	338.36	752
2022-03-08	390.96	425.00	359.75	395.05	349.84	786
2022-03-07	382.06	397.91	372.79	397.61	350.53	671
2022-03-04	359.80	390.00	359.18	378.01	333.25	1,980
2022-03-03	356.04	356.40	351.00	353.84	311.94	3,901
2022-03-02	357.86	360.00	353.88	354.08	312.15	25,214
2022-02-25	359.98	359.98	340.12	349.15	307.81	6,114
2022-02-24	355.00	357.09	336.20	339.55	299.34	426
2022-02-23	344.52	344.52	341.02	343.32	302.67	129
2022-02-22	340.44	340.44	339.29	339.29	299.11	39
2022-02-21	340.44	340.44	340.44	340.44	300.13	1
2022-02-18	354.99	354.99	344.40	346.43	305.41	150
2022-02-17	339.00	350.00	339.00	350.00	308.56	252
2022-02-16	332.59	332.59	329.44	329.44	290.43	41
2022-02-15	327.46	327.46	325.00	325.43	286.90	462
2022-02-14	336.00	336.00	333.88	333.88	294.34	110
2022-02-11	316.60	335.00	316.60	335.00	295.33	123
2022-02-10	323.00	323.00	317.00	317.00	279.46	93
2022-02-09	333.00	333.00	328.96	328.96	290.01	180
2022-02-08	335.00	335.00	333.24	333.24	293.78	440
2022-02-07	326.60	326.60	326.60	326.60	287.93	0
2022-02-04	331.13	331.13	326.60	326.60	287.93	164
2022-02-03	330.56	330.56	330.56	330.56	291.42	0
2022-02-02	324.00	330.56	324.00	330.56	291.42	63
2022-02-01	326.00	326.00	322.45	322.45	284.27	869
2022-01-31	320.65	326.50	320.65	326.50	287.84	49
2022-01-28	324.00	324.13	319.44	322.23	284.07	146
2022-01-27	330.01	333.09	328.00	328.00	289.16	936
2022-01-26	342.72	345.00	342.72	345.00	304.15	40
2022-01-25	341.65	344.00	340.90	342.66	302.08	71
2022-01-24	343.99	343.99	338.00	338.00	297.98	10
2022-01-21	347.91	348.97	343.98	343.98	303.25	164
2022-01-20	348.00	348.00	346.59	346.59	305.55	43
2022-01-19	342.72	350.00	342.72	350.00	308.56	67
2022-01-18	340.12	341.02	339.47	339.47	299.27	40
2022-01-17	340.39	340.39	340.39	340.39	300.08	1
2022-01-14	336.60	336.60	336.60	336.60	296.74	2
2022-01-13	336.80	336.80	336.80	336.80	296.92	0
2022-01-12	336.80	336.80	336.80	336.80	296.92	32
2022-01-11	338.59	338.59	338.59	338.59	298.50	2
2022-01-10	337.64	343.52	337.64	343.52	302.84	105
2022-01-07	334.98	334.98	333.56	334.46	294.86	24
2022-01-06	334.98	334.98	334.98	334.98	295.31	17
2022-01-05	343.98	347.53	343.98	346.64	305.59	31
2022-01-04	346.99	347.00	345.00	345.00	304.15	645
2022-01-03	344.40	348.00	344.40	346.43	305.41	1,656
2021-12-30	340.68	342.39	339.85	340.71	300.37	1,227
2021-12-29	337.92	346.12	337.87	343.89	303.17	148

← NewerPage 20 of 21 · 1,251 trading daysOlder →

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.