Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	37.820	38.200	37.520	38.200	35.812	2,162
2023-06-28	38.700	38.720	38.200	38.320	35.924	1,716
2023-06-27	39.560	39.560	38.340	38.380	35.980	3,623
2023-06-26	38.380	38.600	38.060	38.360	35.962	3,097
2023-06-23	38.840	38.840	38.200	38.280	35.887	2,439
2023-06-22	38.500	38.760	38.240	38.480	36.074	3,306
2023-06-21	39.500	39.600	38.780	38.780	36.355	2,636
2023-06-20	39.840	39.980	39.100	39.300	36.843	9,227
2023-06-19	40.240	40.260	39.500	39.500	37.030	2,302
2023-06-16	39.040	39.900	39.000	39.880	37.386	2,845
2023-06-15	38.480	38.780	38.320	38.760	36.337	3,061
2023-06-14	39.620	39.700	39.060	39.140	36.693	5,707
2023-06-13	39.140	39.200	39.040	39.080	36.637	1,590
2023-06-12	38.400	38.900	38.400	38.840	36.412	6,496
2023-06-09	39.000	39.160	38.500	38.740	36.318	2,381
2023-06-08	39.000	39.600	39.000	39.140	36.693	5,289
2023-06-07	39.120	39.360	39.060	39.220	36.768	1,787
2023-06-06	39.180	39.400	38.920	38.920	36.487	3,951
2023-06-05	39.280	39.580	38.920	39.460	36.993	10,541
2023-06-02	39.160	39.740	39.160	39.620	37.143	3,174
2023-06-01	37.940	39.500	37.860	39.500	37.030	4,267
2023-05-31	37.540	38.600	37.400	38.400	35.999	4,638
2023-05-30	37.900	38.320	37.800	38.140	35.433	2,956
2023-05-29	38.260	38.360	37.860	37.980	35.284	1,103
2023-05-26	38.200	38.500	37.720	37.760	35.080	3,732
2023-05-25	39.220	39.220	37.920	37.920	35.228	18,026
2023-05-24	39.480	39.780	39.020	39.160	36.380	2,750
2023-05-23	40.160	40.260	39.440	39.500	36.696	7,418
2023-05-22	40.480	40.520	40.140	40.260	37.402	4,173
2023-05-19	40.440	40.760	40.000	40.760	37.867	9,016
2023-05-18	41.180	41.600	39.880	40.040	37.198	6,489
2023-05-17	41.580	41.880	41.300	41.480	38.536	4,544
2023-05-16	42.920	42.920	41.820	41.840	38.870	1,184
2023-05-15	41.840	42.960	41.840	42.960	39.911	4,214
2023-05-12	42.220	42.220	41.500	41.980	39.000	10,953
2023-05-11	43.580	43.800	42.800	42.800	39.762	4,831
2023-05-10	43.800	44.280	43.020	43.440	40.357	8,026
2023-05-09	44.140	44.320	43.640	43.720	40.617	1,267
2023-05-08	44.440	44.700	43.700	43.920	40.803	14,944
2023-05-05	45.080	45.080	43.960	44.540	41.379	4,343
2023-05-04	43.160	45.480	43.020	45.140	41.936	8,918
2023-05-03	43.620	43.720	43.200	43.660	40.561	2,552
2023-05-02	42.860	43.820	42.620	43.820	40.710	5,553
2023-04-28	43.880	43.900	42.420	42.920	39.874	5,105
2023-04-27	42.820	43.640	42.220	43.420	40.338	9,364
2023-04-26	43.700	43.720	42.980	43.240	40.171	1,724
2023-04-25	43.680	43.680	43.200	43.540	40.450	13,528
2023-04-24	43.000	43.440	42.480	43.020	39.966	9,984
2023-04-21	43.300	43.700	43.000	43.220	40.152	8,839
2023-04-20	43.860	44.400	43.640	43.940	40.821	8,551
2023-04-19	44.280	44.440	43.480	44.340	41.193	31,607
2023-04-18	44.320	45.000	44.320	44.820	41.639	2,182
2023-04-17	45.260	45.620	44.320	44.620	41.453	6,752
2023-04-14	46.200	46.200	44.100	44.480	41.323	11,929
2023-04-13	45.340	46.500	45.340	46.380	43.088	5,219
2023-04-12	45.920	46.200	44.920	45.060	41.862	12,594
2023-04-11	47.500	47.500	45.260	46.640	43.329	16,489
2023-04-06	47.500	47.860	46.860	47.280	43.924	2,346
2023-04-05	46.520	48.020	46.520	47.040	43.701	15,970
2023-04-04	45.500	46.500	45.140	46.420	43.125	17,863

← NewerPage 15 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.