Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 261.00 | 270.10 | 261.00 | 268.00 | 264.18 | 1,162 |
| 2025-02-11 | 264.00 | 265.74 | 262.47 | 262.47 | 258.73 | 661 |
| 2025-02-10 | 265.00 | 269.00 | 265.00 | 269.00 | 265.17 | 282 |
| 2025-02-07 | 259.33 | 261.50 | 258.00 | 259.85 | 256.15 | 389 |
| 2025-02-06 | 260.30 | 260.71 | 254.58 | 260.71 | 257.00 | 1,566 |
| 2025-02-05 | 253.00 | 262.79 | 253.00 | 261.68 | 257.95 | 785 |
| 2025-02-04 | 252.12 | 252.12 | 249.40 | 249.91 | 246.35 | 1,107 |
| 2025-02-03 | 250.85 | 253.32 | 250.28 | 250.28 | 246.71 | 828 |
| 2025-01-31 | 251.80 | 251.80 | 248.98 | 248.98 | 245.43 | 78 |
| 2025-01-30 | 249.92 | 255.10 | 249.92 | 252.97 | 249.37 | 4,456 |
| 2025-01-29 | 242.00 | 251.36 | 242.00 | 251.36 | 247.78 | 33 |
| 2025-01-28 | 244.81 | 244.81 | 240.85 | 243.65 | 240.18 | 63 |
| 2025-01-27 | 242.53 | 243.78 | 240.85 | 240.85 | 237.42 | 48 |
| 2025-01-24 | 250.00 | 250.42 | 248.10 | 249.16 | 245.61 | 232 |
| 2025-01-23 | 244.97 | 244.97 | 243.28 | 243.82 | 240.35 | 360 |
| 2025-01-22 | 251.00 | 251.00 | 247.00 | 247.91 | 244.38 | 43 |
| 2025-01-21 | 254.88 | 256.65 | 253.39 | 255.73 | 252.09 | 590 |
| 2025-01-20 | 254.82 | 261.00 | 248.46 | 261.00 | 257.28 | 4,505 |
| 2025-01-17 | 251.60 | 252.79 | 251.60 | 252.79 | 249.19 | 83 |
| 2025-01-16 | 249.00 | 253.80 | 249.00 | 252.45 | 248.85 | 63 |
| 2025-01-15 | 245.29 | 248.88 | 244.95 | 248.10 | 244.57 | 273 |
| 2025-01-14 | 234.04 | 242.99 | 234.04 | 241.79 | 238.35 | 575 |
| 2025-01-13 | 238.80 | 238.80 | 237.42 | 238.80 | 235.40 | 103 |
| 2025-01-10 | 240.00 | 245.24 | 239.90 | 239.90 | 236.48 | 353 |
| 2025-01-09 | 241.00 | 243.18 | 237.00 | 241.42 | 237.98 | 11,756 |
| 2025-01-08 | 234.85 | 238.80 | 233.00 | 233.00 | 229.68 | 535 |
| 2025-01-07 | 230.00 | 234.12 | 230.00 | 232.99 | 229.67 | 49 |
| 2025-01-06 | 233.03 | 233.76 | 229.97 | 229.97 | 226.69 | 438 |
| 2025-01-03 | 241.99 | 241.99 | 233.03 | 233.03 | 229.71 | 1,024 |
| 2025-01-02 | 228.43 | 239.20 | 228.43 | 236.71 | 233.34 | 621 |
| 2024-12-30 | 234.24 | 234.24 | 226.10 | 226.10 | 222.88 | 292 |
| 2024-12-27 | 235.81 | 236.04 | 235.30 | 236.04 | 232.68 | 121 |
| 2024-12-26 | 239.04 | 239.04 | 232.74 | 232.74 | 229.42 | 235 |
| 2024-12-23 | 233.76 | 237.45 | 233.15 | 237.45 | 234.07 | 374 |
| 2024-12-20 | 224.40 | 234.29 | 224.40 | 234.29 | 230.95 | 997 |
| 2024-12-19 | 235.00 | 235.00 | 226.10 | 227.38 | 224.14 | 46 |
| 2024-12-18 | 244.32 | 244.32 | 236.54 | 236.54 | 233.17 | 5,386 |
| 2024-12-17 | 243.54 | 244.68 | 241.92 | 242.43 | 238.98 | 45 |
| 2024-12-16 | 242.99 | 244.50 | 242.99 | 244.50 | 241.02 | 93 |
| 2024-12-13 | 245.50 | 246.00 | 243.40 | 243.60 | 240.13 | 415 |
| 2024-12-12 | 248.50 | 252.60 | 247.31 | 252.60 | 249.00 | 1,145 |
| 2024-12-11 | 253.50 | 256.20 | 251.52 | 253.95 | 250.33 | 1,457 |
| 2024-12-10 | 256.25 | 256.25 | 250.30 | 250.85 | 247.28 | 57 |
| 2024-12-09 | 255.00 | 256.93 | 252.37 | 255.37 | 251.73 | 3,161 |
| 2024-12-06 | 251.75 | 251.75 | 250.63 | 250.63 | 247.06 | 345 |
| 2024-12-05 | 251.14 | 251.14 | 251.14 | 251.14 | 247.56 | 0 |
| 2024-12-04 | 250.98 | 252.00 | 250.25 | 251.14 | 247.56 | 115 |
| 2024-12-03 | 251.25 | 255.30 | 251.00 | 252.84 | 249.24 | 1,106 |
| 2024-12-02 | 252.40 | 252.40 | 247.00 | 249.03 | 245.48 | 438 |
| 2024-11-29 | 258.00 | 258.60 | 252.40 | 252.40 | 248.80 | 994 |
| 2024-11-28 | 249.26 | 259.99 | 243.01 | 257.00 | 253.34 | 3,742 |
| 2024-11-27 | 246.36 | 249.00 | 245.88 | 249.00 | 245.45 | 519 |
| 2024-11-26 | 247.85 | 247.85 | 244.67 | 246.57 | 243.06 | 49 |
| 2024-11-25 | 248.50 | 249.00 | 246.61 | 246.61 | 243.10 | 82 |
| 2024-11-22 | 253.69 | 253.69 | 250.73 | 253.32 | 248.68 | 469 |
| 2024-11-21 | 253.00 | 253.00 | 250.57 | 250.75 | 246.16 | 355 |
| 2024-11-19 | 239.00 | 250.50 | 239.00 | 248.65 | 244.10 | 709 |
| 2024-11-18 | 243.01 | 243.50 | 240.72 | 243.20 | 238.75 | 248 |
| 2024-11-14 | 235.69 | 238.10 | 234.64 | 234.96 | 230.66 | 119 |
| 2024-11-13 | 240.24 | 241.68 | 239.01 | 239.52 | 235.14 | 164 |
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.