Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	48.120	48.615	47.750	48.085	46.547	4,908
2024-08-29	46.600	48.110	46.600	48.005	46.470	13,744
2024-08-28	46.705	46.875	46.325	46.505	45.018	3,868
2024-08-27	46.545	47.030	46.510	46.970	45.468	1,478
2024-08-26	46.695	47.260	46.620	46.800	45.303	8,000
2024-08-23	46.600	46.845	46.405	46.760	45.265	7,066
2024-08-22	46.315	46.495	45.750	46.310	44.829	6,217
2024-08-21	46.440	46.460	45.910	46.285	44.805	5,153
2024-08-20	46.265	47.045	46.145	46.330	44.848	13,535
2024-08-19	45.395	46.345	45.175	46.250	44.771	6,795
2024-08-16	45.055	45.365	44.680	45.175	43.730	2,149
2024-08-15	44.600	45.290	44.140	44.815	43.382	13,875
2024-08-14	44.350	44.735	43.840	44.105	42.695	2,635
2024-08-13	44.700	45.025	44.300	44.960	43.522	4,151
2024-08-12	44.155	44.720	43.985	44.500	43.077	2,701
2024-08-09	43.670	44.060	42.975	43.505	42.114	3,952
2024-08-08	42.720	43.720	42.600	43.720	42.322	4,739
2024-08-07	43.530	44.145	43.530	43.770	42.370	5,536
2024-08-06	42.900	43.840	42.790	43.345	41.959	5,864
2024-08-05	43.055	43.495	41.120	43.030	41.654	15,975
2024-08-02	46.295	46.540	43.505	43.725	42.327	13,891
2024-08-01	45.450	46.300	44.820	45.455	44.001	7,640
2024-07-31	44.155	45.050	44.155	45.050	43.609	5,404
2024-07-30	43.855	44.000	43.365	43.365	41.978	1,057
2024-07-29	43.275	43.520	43.115	43.270	41.886	2,826
2024-07-26	42.360	43.300	42.325	43.155	41.775	8,582
2024-07-25	43.895	43.895	41.770	42.455	41.097	16,916
2024-07-24	43.695	44.470	43.600	44.420	43.000	20,292
2024-07-23	43.115	43.970	43.115	43.545	42.153	5,359
2024-07-22	43.200	43.410	42.895	43.145	41.765	2,193
2024-07-19	44.015	44.015	42.120	43.200	41.819	9,769
2024-07-18	44.635	44.770	43.985	44.155	42.743	9,227
2024-07-17	44.455	44.740	43.690	44.365	42.946	10,474
2024-07-16	43.705	44.510	43.465	44.510	43.087	9,852
2024-07-15	43.555	44.075	43.205	43.710	42.312	4,481
2024-07-12	43.155	43.615	42.635	43.445	42.056	8,131
2024-07-11	42.220	42.830	41.680	42.630	41.267	11,147
2024-07-10	40.685	42.160	40.685	42.110	40.763	6,080
2024-07-09	40.955	40.960	40.520	40.580	39.282	3,788
2024-07-08	40.985	41.055	40.500	40.590	39.292	5,366
2024-07-05	40.425	41.115	40.250	41.045	39.732	9,524
2024-07-04	40.055	40.215	39.740	40.105	38.823	5,324
2024-07-03	39.020	40.280	39.020	40.240	38.953	5,244
2024-07-02	38.750	39.340	38.565	38.645	37.409	4,951
2024-07-01	39.125	39.565	38.865	39.020	37.772	5,912
2024-06-28	39.215	39.570	39.045	39.145	37.893	5,542
2024-06-27	38.840	39.260	38.805	39.155	37.903	5,193
2024-06-26	39.030	39.170	38.665	38.910	37.666	3,868
2024-06-25	39.615	39.880	39.180	39.255	38.000	3,797
2024-06-24	39.530	40.100	39.330	39.830	38.556	11,338
2024-06-21	40.085	40.240	39.625	39.800	38.527	5,068
2024-06-20	39.105	40.185	39.075	40.170	38.885	13,620
2024-06-19	38.975	39.070	38.540	38.765	37.525	9,958
2024-06-18	38.395	38.790	37.950	38.585	37.351	7,624
2024-06-17	38.195	38.460	37.870	38.115	36.896	21,861
2024-06-14	37.900	38.495	37.680	38.110	36.891	8,586
2024-06-13	37.775	37.940	37.110	37.595	36.393	43,690
2024-06-12	38.290	38.600	37.625	37.935	36.722	8,231
2024-06-11	37.800	38.270	37.690	37.755	36.548	10,432
2024-06-10	37.480	38.060	37.380	37.815	36.606	11,881

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2313 USD
2026-05-27	0.2313 USD
2026-03-03	0.2313 USD
2025-11-26	0.2224 USD
2025-09-04	0.2224 USD
2025-05-27	0.2224 USD
2025-03-04	0.2224 USD
2024-11-27	0.2224 USD
2024-09-05	0.2224 USD
2024-06-04	0.2224 USD
2024-03-04	0.2224 USD
2023-11-29	0.3558 USD
2023-09-06	0.3558 USD
2023-05-31	0.3558 USD
2023-03-08	0.3558 USD
2022-12-07	0.4892 USD
2022-09-07	0.4892 USD
2022-06-01	0.4892 USD
2022-03-09	0.4892 USD
2021-12-08	0.4892 USD
2021-09-08	0.4892 USD
2021-06-02	0.4892 USD
2021-03-03	0.4892 USD
2020-12-10	0.3558 USD
2020-09-09	0.2224 USD
2020-06-03	0.2224 USD
2020-03-04	0.1245 USD
2019-12-04	0.1245 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.