Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 242.04 | 242.44 | 237.63 | 239.53 | 235.15 | 1,066 |
| 2024-11-11 | 260.78 | 260.78 | 242.73 | 245.12 | 240.63 | 1,998 |
| 2024-11-08 | 258.72 | 260.98 | 257.04 | 260.98 | 256.20 | 517 |
| 2024-11-07 | 253.44 | 260.00 | 252.26 | 260.00 | 255.24 | 81 |
| 2024-11-06 | 261.94 | 261.94 | 251.15 | 260.29 | 255.53 | 1,124 |
| 2024-11-05 | 266.16 | 276.98 | 263.16 | 276.98 | 271.91 | 257 |
| 2024-11-04 | 264.36 | 264.67 | 262.08 | 264.67 | 259.83 | 162 |
| 2024-11-01 | 264.55 | 266.60 | 263.16 | 266.60 | 261.72 | 347 |
| 2024-10-31 | 268.90 | 268.90 | 261.08 | 264.55 | 259.71 | 3,536 |
| 2024-10-30 | 271.00 | 271.88 | 269.64 | 271.32 | 266.35 | 347 |
| 2024-10-29 | 277.80 | 279.72 | 274.44 | 275.04 | 270.01 | 1,518 |
| 2024-10-28 | 277.11 | 278.03 | 275.15 | 276.63 | 271.57 | 202 |
| 2024-10-25 | 277.77 | 279.05 | 267.49 | 276.56 | 271.50 | 1,915 |
| 2024-10-24 | 321.90 | 321.90 | 277.77 | 279.18 | 274.07 | 5,728 |
| 2024-10-23 | 332.13 | 334.21 | 328.44 | 329.97 | 323.93 | 363 |
| 2024-10-22 | 329.50 | 334.25 | 329.00 | 334.25 | 328.13 | 1,575 |
| 2024-10-21 | 333.11 | 336.00 | 327.72 | 327.72 | 321.72 | 749 |
| 2024-10-18 | 323.04 | 333.11 | 322.80 | 333.11 | 327.01 | 658 |
| 2024-10-17 | 323.64 | 326.05 | 320.64 | 326.05 | 320.08 | 133 |
| 2024-10-16 | 321.36 | 325.00 | 318.49 | 318.49 | 312.66 | 922 |
| 2024-10-15 | 308.50 | 317.00 | 308.50 | 317.00 | 311.20 | 1,083 |
| 2024-10-14 | 306.24 | 306.42 | 302.10 | 306.42 | 300.81 | 164 |
| 2024-10-11 | 303.70 | 306.61 | 303.70 | 305.69 | 300.10 | 612 |
| 2024-10-10 | 293.28 | 298.12 | 293.28 | 298.12 | 292.66 | 571 |
| 2024-10-09 | 291.12 | 293.48 | 291.12 | 293.28 | 287.91 | 686 |
| 2024-10-08 | 290.00 | 291.16 | 290.00 | 291.16 | 285.83 | 295 |
| 2024-10-07 | 288.80 | 294.26 | 286.93 | 294.26 | 288.87 | 985 |
| 2024-10-04 | 291.12 | 291.12 | 289.80 | 290.16 | 284.85 | 338 |
| 2024-10-03 | 290.92 | 291.49 | 290.47 | 290.47 | 285.15 | 280 |
| 2024-10-02 | 294.00 | 294.60 | 294.00 | 294.59 | 289.20 | 130 |
| 2024-10-01 | 294.54 | 299.50 | 294.54 | 296.09 | 290.67 | 294 |
| 2024-09-30 | 292.28 | 293.19 | 289.79 | 290.47 | 285.15 | 185 |
| 2024-09-27 | 300.11 | 300.11 | 292.16 | 293.92 | 288.54 | 2,830 |
| 2024-09-26 | 302.10 | 304.80 | 300.10 | 303.82 | 298.26 | 309 |
| 2024-09-25 | 306.32 | 308.28 | 302.10 | 302.10 | 296.57 | 1,062 |
| 2024-09-24 | 302.40 | 306.54 | 298.19 | 305.84 | 300.24 | 617 |
| 2024-09-23 | 303.87 | 307.80 | 302.71 | 303.09 | 297.54 | 583 |
| 2024-09-20 | 294.52 | 305.00 | 294.52 | 305.00 | 299.42 | 4,127 |
| 2024-09-19 | 294.59 | 294.59 | 286.01 | 290.66 | 285.34 | 1,285 |
| 2024-09-18 | 290.45 | 297.33 | 290.45 | 290.88 | 285.56 | 3,025 |
| 2024-09-17 | 292.69 | 292.69 | 290.23 | 290.23 | 284.92 | 249 |
| 2024-09-16 | 297.52 | 297.52 | 293.02 | 293.22 | 287.85 | 2,434 |
| 2024-09-13 | 300.05 | 344.19 | 299.00 | 344.19 | 337.89 | 258 |
| 2024-09-12 | 287.50 | 300.05 | 287.50 | 298.91 | 293.44 | 1,675 |
| 2024-09-11 | 284.64 | 286.00 | 284.10 | 284.89 | 279.68 | 710 |
| 2024-09-10 | 283.20 | 288.93 | 283.20 | 288.93 | 283.64 | 164 |
| 2024-09-09 | 287.00 | 287.12 | 283.64 | 283.64 | 278.45 | 3,406 |
| 2024-09-06 | 291.33 | 291.33 | 281.80 | 281.89 | 276.73 | 465 |
| 2024-09-05 | 296.07 | 296.07 | 289.00 | 291.11 | 285.78 | 927 |
| 2024-09-04 | 285.00 | 297.00 | 285.00 | 297.00 | 291.56 | 510 |
| 2024-09-03 | 299.06 | 299.40 | 293.19 | 293.19 | 287.82 | 1,337 |
| 2024-09-02 | 299.06 | 303.33 | 299.06 | 302.96 | 296.51 | 156 |
| 2024-08-30 | 302.15 | 303.60 | 297.75 | 299.06 | 292.69 | 1,226 |
| 2024-08-29 | 289.02 | 301.31 | 289.02 | 298.57 | 292.21 | 409 |
| 2024-08-28 | 287.41 | 287.41 | 285.19 | 287.13 | 281.02 | 596 |
| 2024-08-27 | 285.40 | 289.02 | 284.22 | 289.02 | 282.87 | 475 |
| 2024-08-26 | 285.23 | 287.72 | 285.23 | 285.28 | 279.21 | 1,313 |
| 2024-08-23 | 288.67 | 288.72 | 284.32 | 285.23 | 279.16 | 717 |
| 2024-08-22 | 284.01 | 289.07 | 282.44 | 289.07 | 282.92 | 1,384 |
| 2024-08-21 | 279.99 | 285.15 | 279.40 | 284.01 | 277.96 | 428 |
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.