Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	340.03	341.36	340.03	340.59	300.26	243
2021-12-27	338.75	339.32	338.02	339.28	299.11	28
2021-12-23	339.87	339.87	336.93	338.75	298.64	521
2021-12-22	333.75	333.75	331.51	332.60	293.22	36
2021-12-21	335.58	335.58	333.57	335.07	295.39	25
2021-12-20	335.48	335.58	335.48	335.58	295.84	26
2021-12-17	336.86	342.72	336.86	338.08	298.05	514
2021-12-16	310.31	334.61	310.31	334.61	294.99	77
2021-12-15	321.16	321.16	308.00	311.34	274.47	185
2021-12-14	321.78	321.78	320.57	320.57	282.61	79
2021-12-13	315.70	326.74	315.70	326.74	288.05	83
2021-12-10	313.23	315.71	313.06	315.71	278.33	124
2021-12-09	314.00	314.27	314.00	314.27	277.06	48
2021-12-08	318.17	318.17	318.17	318.17	280.49	0
2021-12-07	312.32	318.17	311.68	318.17	277.75	95
2021-12-06	307.00	319.60	307.00	317.86	275.64	428
2021-12-03	300.68	307.00	299.00	307.00	266.22	138
2021-12-02	303.60	303.60	297.78	299.36	259.60	579
2021-12-01	311.70	313.10	306.90	306.90	266.14	615
2021-11-30	312.79	313.00	309.00	309.00	267.96	125
2021-11-29	309.26	312.79	309.26	312.79	271.24	334
2021-11-26	313.20	314.74	308.15	308.15	267.22	510
2021-11-25	309.31	309.31	309.31	309.31	268.23	3
2021-11-24	310.26	310.26	309.31	309.31	268.23	2
2021-11-23	310.69	312.05	308.38	312.05	270.60	451
2021-11-22	314.76	314.76	310.20	314.50	272.73	67
2021-11-19	316.64	317.47	314.68	317.47	275.30	48
2021-11-18	319.20	319.20	318.40	318.40	276.11	20
2021-11-17	320.50	321.96	319.50	319.50	277.06	138
2021-11-16	322.00	323.50	320.50	320.50	277.93	190
2021-11-12	316.80	321.00	316.80	318.95	276.59	143
2021-11-11	320.20	321.00	317.30	319.02	276.65	561
2021-11-10	310.20	321.16	310.20	319.78	277.31	1,022
2021-11-09	310.32	310.32	306.50	309.90	268.74	470
2021-11-08	314.96	314.96	310.60	312.60	271.08	315
2021-11-05	306.44	308.49	306.44	308.23	267.29	231
2021-11-04	310.05	312.88	308.80	308.80	267.78	132
2021-11-03	307.00	309.38	306.80	309.38	268.29	45
2021-11-01	304.61	307.50	304.61	307.50	266.66	146
2021-10-29	311.00	311.00	301.00	301.00	261.02	531
2021-10-28	314.50	315.52	307.70	308.89	267.86	80
2021-10-27	320.10	322.00	318.00	320.70	278.10	286
2021-10-26	324.41	324.41	320.96	320.96	278.33	333
2021-10-25	326.25	326.55	323.21	323.21	280.28	192
2021-10-22	330.00	336.50	325.75	325.75	282.48	83
2021-10-21	323.25	323.77	320.33	321.78	279.04	294
2021-10-20	318.50	319.60	315.55	315.55	273.64	13
2021-10-19	315.00	320.00	314.65	315.89	273.93	106
2021-10-18	311.25	312.76	311.25	312.15	270.69	108
2021-10-15	309.67	310.96	309.12	310.96	269.66	412
2021-10-14	316.88	318.99	316.88	318.99	276.62	582

← NewerPage 21 of 21 · 1,251 trading days

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.