Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	39.175	39.175	37.485	37.795	36.586	9,030
2024-06-06	38.125	38.495	37.375	38.495	37.264	9,060
2024-06-05	37.425	37.535	37.130	37.510	36.311	4,168
2024-06-04	38.225	38.240	36.890	37.035	35.851	15,675
2024-06-03	38.405	38.765	38.380	38.625	37.182	11,756
2024-05-31	38.895	38.895	38.300	38.350	36.917	5,595
2024-05-30	38.400	38.910	38.230	38.770	37.321	7,139
2024-05-29	38.865	39.300	38.440	38.580	37.138	7,092
2024-05-28	39.260	39.320	38.815	39.095	37.634	8,238
2024-05-27	39.045	39.335	38.855	39.205	37.740	8,935
2024-05-24	38.295	38.815	38.175	38.575	37.134	4,815
2024-05-23	38.875	38.980	38.030	38.285	36.854	12,562
2024-05-22	40.450	40.450	39.290	39.485	38.010	6,108
2024-05-21	40.630	40.815	40.300	40.650	39.131	7,729
2024-05-20	40.815	41.250	40.120	40.945	39.415	9,561
2024-05-17	39.695	40.400	39.295	40.020	38.525	7,963
2024-05-16	39.840	39.840	39.090	39.695	38.212	4,743
2024-05-15	39.490	39.905	39.005	39.820	38.332	7,257
2024-05-14	39.325	39.760	39.120	39.515	38.038	15,151
2024-05-13	39.335	39.585	38.905	39.020	37.562	2,365
2024-05-10	40.285	40.550	39.675	39.800	38.313	12,313
2024-05-09	38.825	39.600	38.780	39.595	38.116	3,537
2024-05-08	38.620	38.805	38.245	38.775	37.326	3,759
2024-05-07	38.465	38.665	38.095	38.620	37.177	9,852
2024-05-06	38.140	38.635	38.015	38.340	36.907	13,570
2024-05-03	38.175	38.505	37.720	37.795	36.383	4,036
2024-05-02	37.995	38.300	37.565	38.300	36.869	13,847
2024-04-30	39.155	39.165	38.100	38.295	36.864	10,577
2024-04-29	39.505	40.005	38.840	39.710	38.226	12,810
2024-04-26	40.395	40.500	39.810	39.900	38.409	22,948
2024-04-25	35.980	39.940	35.890	39.940	38.448	48,981
2024-04-24	34.980	35.570	34.875	35.570	34.241	7,377
2024-04-23	34.745	35.150	34.300	34.915	33.610	6,227
2024-04-22	35.885	35.970	35.155	35.295	33.976	17,348
2024-04-19	36.300	36.745	35.870	36.685	35.314	9,991
2024-04-18	36.130	36.785	36.030	36.285	34.929	6,956
2024-04-17	35.825	36.515	35.700	36.075	34.727	9,923
2024-04-16	36.045	36.045	35.175	35.750	34.414	11,025
2024-04-15	36.770	36.895	35.655	36.015	34.669	14,270
2024-04-12	37.000	38.800	36.940	37.655	36.248	44,764
2024-04-11	36.590	36.685	35.835	35.885	34.544	7,525
2024-04-10	36.700	36.705	35.610	36.285	34.929	19,212
2024-04-09	36.495	37.400	36.340	36.510	35.146	9,298
2024-04-08	36.810	37.225	36.380	36.450	35.088	42,030
2024-04-05	34.520	35.900	34.520	35.820	34.482	12,691
2024-04-04	34.595	34.685	33.975	34.600	33.307	11,043
2024-04-03	34.245	34.420	33.970	34.260	32.980	9,614
2024-04-02	34.145	34.495	33.925	33.930	32.662	40,979
2024-03-28	32.700	33.540	32.540	33.540	32.287	24,934
2024-03-27	31.660	32.300	31.440	32.280	31.074	7,367
2024-03-26	31.380	32.200	31.320	31.620	30.439	22,464
2024-03-25	31.440	32.060	31.340	31.500	30.323	5,994
2024-03-22	31.580	31.900	31.380	31.440	30.265	12,481
2024-03-21	32.080	32.540	31.820	31.900	30.708	16,949
2024-03-20	30.920	31.120	30.700	30.880	29.726	6,648
2024-03-19	31.720	31.720	30.820	30.960	29.803	9,551
2024-03-18	30.960	31.740	30.880	31.700	30.516	12,211
2024-03-15	31.160	31.160	30.680	31.140	29.976	34,794
2024-03-14	31.720	31.740	30.960	31.740	30.554	16,457
2024-03-13	31.180	31.620	31.040	31.460	30.284	23,962

← NewerPage 11 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.