Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	45.500	46.500	45.140	46.420	43.125	17,863
2023-04-03	44.840	45.500	44.540	45.500	42.270	13,956
2023-03-31	44.645	45.100	44.375	44.995	41.801	9,270
2023-03-30	44.800	44.985	44.300	44.555	41.392	8,868
2023-03-29	44.515	44.870	44.350	44.560	41.397	5,228
2023-03-28	44.105	44.855	44.105	44.655	41.485	2,562
2023-03-27	45.200	45.200	43.745	44.515	41.355	9,372
2023-03-24	44.075	45.585	44.000	45.585	42.349	15,436
2023-03-23	43.055	44.190	43.055	44.190	41.053	5,816
2023-03-22	43.005	43.480	42.905	42.915	39.869	3,022
2023-03-21	44.500	44.500	42.685	42.910	39.864	11,870
2023-03-20	45.495	46.395	44.465	44.995	41.801	18,979
2023-03-17	43.000	45.230	42.965	44.710	41.536	29,929
2023-03-16	43.695	43.980	42.400	42.465	39.451	3,940
2023-03-15	41.540	43.525	41.155	43.310	40.236	20,509
2023-03-14	42.220	42.220	41.330	41.420	38.480	7,569
2023-03-13	40.000	41.750	39.940	41.295	38.364	21,994
2023-03-10	39.860	40.645	39.390	40.175	37.323	5,018
2023-03-09	40.080	40.365	39.825	39.835	37.008	3,385
2023-03-08	39.700	40.535	39.700	40.260	37.402	4,958
2023-03-07	41.575	41.575	40.480	40.520	37.324	3,890
2023-03-06	42.005	42.005	41.505	41.570	38.292	3,883
2023-03-03	41.605	42.100	41.570	41.930	38.623	4,317
2023-03-02	41.385	41.470	41.105	41.250	37.997	2,282
2023-03-01	41.370	41.700	41.100	41.435	38.167	4,394
2023-02-28	40.710	41.135	40.555	41.100	37.859	2,950
2023-02-27	41.500	41.570	40.760	40.810	37.591	4,465
2023-02-24	41.800	41.830	41.175	41.340	38.080	8,075
2023-02-23	42.145	42.280	40.875	41.670	38.384	14,453
2023-02-22	42.565	42.760	41.880	41.930	38.623	6,438
2023-02-21	42.505	42.615	42.200	42.310	38.973	6,042
2023-02-20	42.685	42.865	42.500	42.500	39.148	2,233
2023-02-17	42.820	42.900	42.055	42.350	39.010	5,565
2023-02-16	43.690	43.975	42.500	42.810	39.434	7,755
2023-02-15	43.385	43.520	43.000	43.330	39.913	6,327
2023-02-14	45.205	45.205	43.250	43.475	40.046	20,830
2023-02-13	45.000	45.550	44.600	45.180	41.617	8,780
2023-02-10	44.595	44.765	44.205	44.610	41.092	10,729
2023-02-09	45.150	45.650	44.735	44.745	41.216	5,956
2023-02-08	45.705	45.995	44.760	45.080	41.525	10,437
2023-02-07	44.895	45.470	44.595	45.470	41.884	6,496
2023-02-06	44.595	45.305	42.625	44.630	41.110	40,277
2023-02-03	47.800	48.320	46.455	46.600	42.925	4,353
2023-02-02	49.855	49.860	47.980	47.980	44.196	5,988
2023-02-01	48.450	48.785	48.275	48.760	44.914	5,293
2023-01-31	48.400	48.540	47.900	48.520	44.693	6,961
2023-01-30	49.030	49.045	48.585	49.015	45.149	3,328
2023-01-27	49.410	49.915	49.120	49.120	45.246	6,639
2023-01-26	50.300	50.550	49.505	49.665	45.748	6,223
2023-01-25	48.800	49.885	48.400	49.885	45.951	1,693
2023-01-24	49.685	51.900	49.030	49.035	45.168	5,565
2023-01-23	49.100	49.105	48.295	48.725	44.882	8,159
2023-01-20	48.780	48.955	48.115	48.675	44.836	8,528
2023-01-19	48.285	48.520	46.790	48.380	44.564	9,453
2023-01-18	48.330	49.125	48.230	48.450	44.629	7,507
2023-01-17	49.570	49.790	48.640	48.655	44.818	5,641
2023-01-16	49.905	50.390	49.800	49.800	45.872	2,655
2023-01-13	49.495	50.010	49.060	49.810	45.882	10,109
2023-01-12	48.855	49.550	48.855	49.200	45.320	3,756
2023-01-11	49.695	49.995	48.460	48.460	44.638	14,826

← NewerPage 16 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.