Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	32.220	32.280	31.000	31.120	29.957	9,843
2024-03-11	31.220	32.240	30.980	32.100	30.901	21,538
2024-03-08	31.100	31.560	30.900	31.060	29.899	41,295
2024-03-07	31.060	31.500	30.880	30.880	29.726	26,275
2024-03-06	30.720	31.440	30.620	31.140	29.976	10,432
2024-03-05	30.920	31.640	30.720	30.780	29.630	31,436
2024-03-04	29.640	30.480	29.340	30.160	29.033	23,411
2024-03-01	29.100	29.580	28.760	29.560	28.249	14,106
2024-02-29	27.740	28.980	27.600	28.980	27.694	13,238
2024-02-28	27.620	27.700	27.120	27.500	26.280	16,766
2024-02-27	27.800	27.920	27.500	27.580	26.356	11,927
2024-02-26	28.900	29.000	27.680	27.760	26.528	16,461
2024-02-23	28.660	28.820	27.920	28.600	27.331	28,748
2024-02-22	30.980	31.300	28.860	28.860	27.580	34,586
2024-02-21	30.820	30.980	30.320	30.460	29.109	6,917
2024-02-20	31.280	31.380	30.760	30.760	29.395	15,388
2024-02-19	31.400	31.400	31.080	31.080	29.701	8,872
2024-02-16	30.680	31.000	30.480	30.940	29.567	15,587
2024-02-15	30.020	30.960	29.920	30.540	29.185	15,723
2024-02-14	30.100	30.460	29.560	29.900	28.573	26,705
2024-02-13	31.420	31.420	29.900	29.920	28.593	19,182
2024-02-12	30.500	30.740	30.300	30.740	29.376	33,886
2024-02-09	30.940	31.040	30.200	30.220	28.879	10,170
2024-02-08	31.280	31.320	30.880	30.920	29.548	18,974
2024-02-07	31.200	31.300	31.000	31.000	29.625	8,785
2024-02-06	31.100	31.340	30.880	31.140	29.758	16,879
2024-02-05	31.740	31.800	31.140	31.240	29.854	15,924
2024-02-02	32.840	33.040	31.340	31.460	30.064	21,553
2024-02-01	32.220	32.600	31.920	32.580	31.135	7,162
2024-01-31	32.040	32.520	31.820	32.300	30.867	9,783
2024-01-30	32.160	32.200	31.620	31.800	30.389	11,333
2024-01-29	31.980	32.100	31.540	31.740	30.332	16,942
2024-01-26	31.940	32.020	31.500	31.540	30.141	18,682
2024-01-25	31.760	32.160	31.680	31.780	30.370	10,814
2024-01-24	32.600	33.180	32.160	32.160	30.733	19,581
2024-01-23	32.300	32.580	32.260	32.320	30.886	6,438
2024-01-22	31.640	31.900	31.400	31.800	30.389	19,042
2024-01-19	31.980	32.140	31.460	31.640	30.236	13,393
2024-01-18	32.140	32.280	31.700	31.840	30.427	17,110
2024-01-17	32.760	32.880	31.940	32.300	30.867	20,487
2024-01-16	34.280	34.500	33.660	33.700	32.205	24,068
2024-01-15	34.820	34.820	34.200	34.200	32.683	12,119
2024-01-12	34.400	35.040	34.340	34.680	33.141	17,065
2024-01-11	34.880	34.900	33.980	34.040	32.530	10,153
2024-01-10	35.480	35.560	34.840	34.840	33.294	10,767
2024-01-09	36.740	37.000	35.460	35.640	34.059	9,217
2024-01-08	36.520	36.860	35.960	36.760	35.129	8,666
2024-01-05	36.640	37.160	36.340	36.860	35.225	5,525
2024-01-04	36.620	36.700	36.000	36.500	34.881	13,421
2024-01-03	37.340	37.340	36.180	36.460	34.842	16,511
2024-01-02	37.840	38.120	37.400	37.400	35.741	7,250
2023-12-29	37.920	37.960	37.640	37.800	36.123	2,819
2023-12-28	38.300	38.440	37.880	37.880	36.199	5,713
2023-12-27	37.980	38.200	37.780	38.180	36.486	10,511
2023-12-22	37.660	38.780	37.660	38.580	36.868	14,288
2023-12-21	37.700	38.000	37.660	37.840	36.161	8,475
2023-12-20	38.200	38.340	37.840	38.020	36.333	15,753
2023-12-19	37.740	38.500	37.560	38.360	36.658	9,557
2023-12-18	37.900	37.900	37.120	37.380	35.722	11,178
2023-12-15	37.420	37.860	37.160	37.560	35.894	11,073

← NewerPage 12 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.