Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	37.000	37.920	36.720	37.580	35.913	24,924
2023-12-13	34.900	35.420	34.760	35.400	33.829	9,700
2023-12-12	36.120	36.360	35.340	35.340	33.772	13,252
2023-12-11	36.140	36.140	35.780	36.060	34.460	7,562
2023-12-08	36.660	36.920	36.400	36.440	34.823	5,591
2023-12-07	37.000	37.240	36.320	36.500	34.881	7,475
2023-12-06	37.240	37.380	36.780	36.920	35.282	7,818
2023-12-05	37.560	37.620	36.540	36.960	35.320	12,339
2023-12-04	37.960	38.000	37.280	37.280	35.626	25,190
2023-12-01	36.980	37.480	36.680	37.460	35.798	15,761
2023-11-30	36.780	37.220	36.560	37.220	35.569	14,771
2023-11-29	36.640	36.840	36.360	36.680	35.053	29,957
2023-11-28	34.940	36.040	34.780	36.040	34.112	6,661
2023-11-27	34.800	35.060	34.560	34.840	32.977	8,740
2023-11-24	34.980	34.980	34.340	34.340	32.503	3,073
2023-11-23	34.700	34.800	34.200	34.720	32.863	758
2023-11-22	34.400	34.720	34.300	34.540	32.693	2,707
2023-11-21	33.600	34.520	33.600	34.380	32.541	7,339
2023-11-20	33.340	33.620	32.820	33.620	31.822	9,914
2023-11-17	33.860	34.100	33.440	33.440	31.651	5,292
2023-11-16	33.520	34.240	33.480	34.240	32.409	3,177
2023-11-15	33.460	33.660	33.020	33.420	31.632	14,697
2023-11-14	31.900	33.140	31.900	33.060	31.292	5,257
2023-11-13	32.020	32.280	31.820	32.160	30.440	4,869
2023-11-10	31.720	31.880	31.480	31.800	30.099	13,433
2023-11-09	32.480	32.860	32.140	32.780	31.027	36,616
2023-11-08	34.180	34.460	33.000	33.000	31.235	34,690
2023-11-07	35.180	35.400	34.440	34.600	32.749	13,551
2023-11-06	36.180	36.560	35.420	35.580	33.677	5,220
2023-11-03	35.700	36.380	35.380	36.220	34.283	4,196
2023-11-02	35.440	35.500	35.080	35.180	33.298	5,859
2023-11-01	35.560	35.640	35.300	35.300	33.412	1,201
2023-10-31	36.320	36.340	35.340	35.440	33.544	14,245
2023-10-30	36.680	36.920	36.500	36.820	34.851	2,227
2023-10-27	35.640	36.500	35.500	36.120	34.188	5,758
2023-10-26	34.960	35.460	34.640	35.460	33.563	10,837
2023-10-25	36.100	36.100	35.260	35.360	33.469	13,171
2023-10-24	36.080	36.300	35.760	36.280	34.339	2,087
2023-10-23	36.740	36.740	35.960	36.320	34.377	8,193
2023-10-20	37.180	37.480	36.920	37.020	35.040	5,246
2023-10-19	37.780	37.880	37.140	37.320	35.324	1,948
2023-10-18	38.460	38.840	37.860	37.860	35.835	19,833
2023-10-17	38.000	38.720	37.940	38.220	36.176	5,895
2023-10-16	37.080	37.900	37.000	37.760	35.740	5,019
2023-10-13	36.860	37.980	36.780	37.640	35.627	10,768
2023-10-12	37.080	37.120	36.620	36.620	34.661	5,418
2023-10-11	36.540	36.660	36.260	36.340	34.396	6,504
2023-10-10	35.600	35.880	35.360	35.840	33.923	3,910
2023-10-09	36.320	36.580	35.700	35.880	33.961	15,943
2023-10-06	34.400	35.460	34.000	35.380	33.488	5,712
2023-10-05	33.740	34.100	33.640	33.980	32.163	10,094
2023-10-04	33.520	33.900	33.360	33.380	31.595	21,307
2023-10-03	33.940	34.100	33.700	34.000	32.181	1,528
2023-10-02	34.880	34.900	33.680	33.840	32.030	4,864
2023-09-29	35.120	35.660	34.820	34.980	33.109	4,690
2023-09-28	35.580	35.600	34.660	34.880	33.014	10,516
2023-09-27	37.380	37.420	36.060	36.120	34.188	3,375
2023-09-26	37.980	38.000	37.500	37.500	35.494	1,701
2023-09-25	38.180	38.500	37.640	38.020	35.986	2,206
2023-09-22	38.060	38.500	38.060	38.400	36.346	1,561

← NewerPage 13 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.