Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	38.060	38.280	37.760	37.880	35.854	3,478
2023-09-20	37.740	38.400	37.520	38.320	36.270	5,272
2023-09-19	37.960	38.000	37.340	37.520	35.513	1,337
2023-09-18	37.940	38.000	37.500	37.720	35.702	2,588
2023-09-15	37.420	37.800	37.000	37.800	35.778	5,664
2023-09-14	36.540	37.320	36.400	37.120	35.135	13,966
2023-09-13	36.000	36.260	36.000	36.140	34.207	2,514
2023-09-12	36.060	36.480	36.000	36.340	34.396	3,390
2023-09-11	36.400	36.440	36.000	36.040	34.112	2,606
2023-09-08	36.000	36.500	35.920	36.360	34.415	12,586
2023-09-07	35.860	36.160	35.760	35.920	33.999	4,130
2023-09-06	36.120	36.180	35.500	35.660	33.753	10,603
2023-09-05	36.220	36.500	36.020	36.020	33.768	4,027
2023-09-04	36.580	36.760	36.500	36.520	34.237	2,235
2023-09-01	36.460	36.760	36.180	36.680	34.387	1,532
2023-08-31	36.400	36.800	36.240	36.240	33.974	13,255
2023-08-30	36.340	36.500	36.220	36.220	33.955	1,453
2023-08-29	36.340	36.340	35.880	36.120	33.862	523
2023-08-28	35.580	36.080	35.440	36.080	33.824	11,852
2023-08-25	36.280	36.340	35.840	35.940	33.693	1,411
2023-08-24	36.140	36.300	35.620	36.160	33.899	2,904
2023-08-23	35.860	36.260	35.840	36.080	33.824	11,681
2023-08-22	35.280	35.520	35.000	35.300	33.093	1,810
2023-08-21	35.200	35.340	34.960	35.000	32.812	5,458
2023-08-18	35.700	36.120	35.180	35.180	32.980	9,534
2023-08-17	35.500	35.500	35.100	35.360	33.149	1,688
2023-08-16	35.180	35.560	35.040	35.280	33.074	3,282
2023-08-15	36.060	36.200	35.560	35.660	33.430	2,896
2023-08-14	36.780	36.940	36.000	36.080	33.824	1,223
2023-08-11	36.520	36.560	36.200	36.420	34.143	2,853
2023-08-10	36.540	36.740	36.200	36.360	34.087	2,575
2023-08-09	36.560	36.620	36.320	36.320	34.049	2,545
2023-08-08	36.920	36.920	36.260	36.280	34.012	4,424
2023-08-07	36.980	37.260	36.800	36.800	34.499	4,512
2023-08-04	36.900	37.100	36.540	36.760	34.462	6,288
2023-08-03	37.300	37.800	36.800	36.800	34.499	10,921
2023-08-02	38.240	38.360	37.020	37.020	34.705	3,326
2023-08-01	38.900	39.120	38.040	38.240	35.849	1,776
2023-07-31	38.420	39.180	38.200	39.180	36.730	4,768
2023-07-28	38.600	38.720	38.200	38.420	36.018	3,100
2023-07-27	39.300	39.420	38.440	38.440	36.037	2,718
2023-07-26	39.480	39.800	38.800	39.300	36.843	1,974
2023-07-25	39.300	39.700	39.080	39.380	36.918	3,798
2023-07-24	38.740	39.180	38.600	39.000	36.562	4,716
2023-07-21	38.380	38.880	37.880	38.880	36.449	7,896
2023-07-20	40.400	40.620	38.160	38.680	36.262	5,685
2023-07-19	40.060	40.320	39.920	40.160	37.649	1,462
2023-07-18	40.000	40.480	39.900	40.380	37.855	625
2023-07-17	40.220	40.220	39.740	39.740	37.255	1,485
2023-07-14	40.440	40.780	40.120	40.380	37.855	2,803
2023-07-13	40.780	40.860	40.380	40.740	38.193	3,291
2023-07-12	39.240	40.480	39.100	40.380	37.855	16,545
2023-07-11	38.980	39.240	38.640	39.180	36.730	3,599
2023-07-10	38.500	38.680	38.260	38.520	36.112	2,469
2023-07-07	38.920	39.060	38.400	38.780	36.355	2,884
2023-07-06	39.020	39.060	38.000	38.080	35.699	4,429
2023-07-05	39.300	39.700	39.100	39.420	36.955	6,467
2023-07-04	39.900	40.040	39.740	39.820	37.330	1,157
2023-07-03	39.320	39.820	39.000	39.500	37.030	3,314
2023-06-30	38.500	38.960	38.340	38.880	36.449	2,936

← NewerPage 14 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.