Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 277.00 | 277.00 | 271.79 | 272.57 | 269.75 | 549 |
| 2025-05-13 | 281.28 | 281.28 | 279.00 | 279.00 | 276.11 | 98 |
| 2025-05-12 | 290.00 | 292.02 | 286.81 | 288.16 | 285.18 | 2,780 |
| 2025-05-09 | 299.89 | 303.91 | 299.89 | 303.91 | 300.77 | 185 |
| 2025-05-08 | 308.00 | 308.00 | 299.90 | 300.48 | 297.37 | 150 |
| 2025-05-07 | 308.16 | 310.55 | 307.77 | 310.28 | 307.07 | 381 |
| 2025-05-06 | 306.00 | 310.20 | 306.00 | 309.73 | 306.53 | 312 |
| 2025-05-05 | 297.00 | 301.54 | 293.03 | 293.03 | 290.00 | 43 |
| 2025-05-02 | 297.57 | 297.57 | 289.38 | 293.94 | 290.90 | 456 |
| 2025-04-30 | 297.00 | 297.57 | 296.00 | 297.57 | 294.49 | 192 |
| 2025-04-29 | 300.11 | 300.11 | 298.59 | 298.59 | 295.50 | 37 |
| 2025-04-28 | 304.61 | 304.75 | 303.12 | 304.11 | 300.96 | 563 |
| 2025-04-25 | 311.00 | 311.00 | 303.39 | 304.61 | 301.46 | 443 |
| 2025-04-24 | 313.44 | 317.47 | 309.12 | 317.47 | 314.19 | 1,221 |
| 2025-04-23 | 303.00 | 304.16 | 295.80 | 303.08 | 299.95 | 1,486 |
| 2025-04-22 | 319.33 | 319.36 | 311.00 | 311.00 | 307.78 | 503 |
| 2025-04-17 | 329.98 | 329.98 | 318.88 | 319.33 | 316.03 | 72 |
| 2025-04-16 | 325.50 | 334.80 | 325.50 | 330.00 | 326.59 | 460 |
| 2025-04-15 | 321.50 | 322.50 | 319.20 | 322.20 | 318.87 | 90 |
| 2025-04-14 | 325.82 | 325.82 | 312.00 | 321.58 | 318.25 | 896 |
| 2025-04-11 | 313.20 | 327.41 | 311.37 | 321.66 | 318.33 | 2,136 |
| 2025-04-10 | 295.07 | 303.08 | 291.98 | 298.68 | 295.59 | 1,087 |
| 2025-04-09 | 279.00 | 285.50 | 277.00 | 283.92 | 280.98 | 1,165 |
| 2025-04-08 | 273.00 | 277.61 | 265.38 | 265.38 | 262.64 | 1,185 |
| 2025-04-07 | 257.40 | 271.00 | 257.40 | 266.00 | 263.25 | 1,060 |
| 2025-04-04 | 269.00 | 270.71 | 256.89 | 259.34 | 256.66 | 521 |
| 2025-04-03 | 268.00 | 273.00 | 261.90 | 270.13 | 267.34 | 675 |
| 2025-04-02 | 275.95 | 275.95 | 272.29 | 275.80 | 272.95 | 287 |
| 2025-04-01 | 276.81 | 276.97 | 272.65 | 273.21 | 270.38 | 257 |
| 2025-03-31 | 281.88 | 281.88 | 272.50 | 275.06 | 272.22 | 29 |
| 2025-03-28 | 279.00 | 283.88 | 276.38 | 277.17 | 274.30 | 327 |
| 2025-03-27 | 276.01 | 277.44 | 274.42 | 277.03 | 274.16 | 4,078 |
| 2025-03-26 | 274.56 | 274.56 | 270.00 | 270.21 | 267.42 | 2,140 |
| 2025-03-25 | 271.00 | 274.97 | 270.58 | 271.67 | 268.86 | 88 |
| 2025-03-24 | 265.19 | 271.09 | 265.19 | 268.48 | 265.70 | 1,460 |
| 2025-03-21 | 272.16 | 272.16 | 265.00 | 266.56 | 263.80 | 115 |
| 2025-03-20 | 268.40 | 271.61 | 268.40 | 271.61 | 268.80 | 31 |
| 2025-03-19 | 270.80 | 272.42 | 269.30 | 271.44 | 268.63 | 34 |
| 2025-03-18 | 272.48 | 273.00 | 270.24 | 270.24 | 267.45 | 148 |
| 2025-03-17 | 270.15 | 270.94 | 268.63 | 269.73 | 266.94 | 12 |
| 2025-03-14 | 264.75 | 265.98 | 264.67 | 264.67 | 261.93 | 164 |
| 2025-03-13 | 258.00 | 267.00 | 258.00 | 264.75 | 262.01 | 138 |
| 2025-03-12 | 256.00 | 256.32 | 250.50 | 254.35 | 251.72 | 285 |
| 2025-03-11 | 254.00 | 254.00 | 251.63 | 251.63 | 249.03 | 86 |
| 2025-03-10 | 254.30 | 254.30 | 247.09 | 247.09 | 244.53 | 315 |
| 2025-03-07 | 255.00 | 259.00 | 254.29 | 254.29 | 251.66 | 178 |
| 2025-03-06 | 248.82 | 253.09 | 248.82 | 252.75 | 250.14 | 751 |
| 2025-03-05 | 249.88 | 251.87 | 249.88 | 251.50 | 248.90 | 103 |
| 2025-02-28 | 244.90 | 250.38 | 242.00 | 249.88 | 247.30 | 899 |
| 2025-02-27 | 259.00 | 262.00 | 244.90 | 244.90 | 242.37 | 4,018 |
| 2025-02-26 | 247.25 | 267.00 | 246.50 | 266.99 | 264.23 | 86 |
| 2025-02-25 | 252.35 | 252.50 | 244.64 | 247.23 | 243.71 | 201 |
| 2025-02-24 | 260.50 | 260.50 | 249.47 | 256.78 | 253.12 | 621 |
| 2025-02-21 | 271.00 | 272.63 | 260.72 | 260.86 | 257.14 | 2,218 |
| 2025-02-20 | 272.00 | 274.20 | 271.07 | 273.35 | 269.46 | 765 |
| 2025-02-19 | 271.07 | 271.50 | 270.58 | 270.58 | 266.73 | 623 |
| 2025-02-18 | 267.00 | 271.32 | 266.45 | 271.32 | 267.46 | 347 |
| 2025-02-17 | 263.00 | 273.00 | 260.00 | 266.85 | 263.05 | 10,526 |
| 2025-02-14 | 274.08 | 274.08 | 264.40 | 264.40 | 260.63 | 118 |
| 2025-02-13 | 271.00 | 276.60 | 270.00 | 276.60 | 272.66 | 157 |
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.