Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	48.950	49.130	48.695	49.030	45.163	2,460
2023-01-09	49.605	49.865	48.530	49.130	45.255	4,165
2023-01-06	48.665	50.120	48.605	50.010	46.066	13,543
2023-01-05	48.345	48.600	47.575	48.130	44.334	12,331
2023-01-04	47.430	48.740	47.355	48.740	44.896	24,663
2023-01-03	45.060	46.860	45.060	46.250	42.602	27,473
2023-01-02	44.595	44.600	44.300	44.600	41.083	3,111
2022-12-30	44.450	44.765	44.330	44.510	41.000	1,676
2022-12-29	44.895	44.920	44.470	44.500	40.990	4,908
2022-12-28	45.605	45.685	44.460	44.515	41.004	11,431
2022-12-27	45.295	45.995	45.200	45.995	42.368	5,799
2022-12-23	44.880	45.420	44.500	45.420	41.838	3,651
2022-12-22	44.265	44.670	44.260	44.560	41.046	774
2022-12-21	44.890	45.580	44.530	44.880	41.340	9,566
2022-12-20	42.995	44.800	42.945	44.740	41.212	9,382
2022-12-19	43.600	43.900	43.200	43.200	39.793	5,206
2022-12-16	42.700	43.475	41.930	43.405	39.982	1,999
2022-12-15	44.150	44.150	42.900	43.315	39.899	6,794
2022-12-14	44.400	44.570	44.065	44.570	41.055	1,051
2022-12-13	44.070	45.690	43.865	44.685	41.161	9,240
2022-12-12	43.900	44.025	43.070	43.540	40.106	5,474
2022-12-09	44.965	45.360	44.500	45.360	41.783	7,178
2022-12-08	44.695	45.230	44.620	44.620	41.101	1,754
2022-12-07	44.895	45.295	44.405	44.655	41.133	4,095
2022-12-06	45.625	46.000	44.880	45.000	41.015	2,575
2022-12-05	45.905	46.380	45.120	45.760	41.708	7,296
2022-12-02	46.200	46.500	45.160	45.705	41.658	13,892
2022-12-01	45.500	47.180	45.490	46.810	42.665	15,014
2022-11-30	44.400	44.800	43.925	44.555	40.610	3,270
2022-11-29	43.430	44.120	43.225	43.500	39.648	7,178
2022-11-28	44.300	44.500	43.100	43.200	39.375	9,993
2022-11-25	44.550	44.900	44.290	44.360	40.432	7,234
2022-11-24	44.605	44.900	44.555	44.900	40.924	2,675
2022-11-23	44.795	44.800	43.850	44.455	40.519	5,689
2022-11-22	43.600	44.890	43.600	44.415	40.482	8,917
2022-11-21	43.405	44.135	43.020	43.020	39.211	2,336
2022-11-18	43.195	43.525	42.900	42.955	39.151	2,307
2022-11-17	43.895	43.895	42.805	43.300	39.466	8,499
2022-11-16	44.000	44.600	43.655	44.415	40.482	9,943
2022-11-15	44.715	45.335	43.755	43.755	39.881	9,897
2022-11-14	44.970	45.450	44.525	44.715	40.756	3,070
2022-11-11	45.575	45.720	44.245	44.520	40.578	11,733
2022-11-10	43.635	46.000	43.485	45.740	41.690	18,209
2022-11-09	43.185	43.930	43.160	43.930	40.040	6,486
2022-11-08	41.160	44.275	40.965	44.275	40.355	10,088
2022-11-07	41.160	41.570	40.650	41.280	37.625	4,032
2022-11-04	39.785	41.000	39.190	40.840	37.224	20,576
2022-11-03	40.945	40.945	38.560	38.695	35.269	12,624
2022-11-02	42.180	42.960	41.000	41.505	37.830	21,127
2022-11-01	43.280	43.500	42.185	42.805	39.015	15,774
2022-10-31	42.755	43.290	42.620	42.790	39.001	4,569
2022-10-28	42.575	43.050	42.000	42.750	38.965	1,705
2022-10-27	43.495	43.760	43.205	43.680	39.812	2,774
2022-10-26	43.040	43.790	42.825	43.790	39.913	2,411
2022-10-25	42.205	42.980	42.115	42.645	38.869	2,327
2022-10-24	43.635	44.000	42.145	42.795	39.006	6,405
2022-10-21	41.990	42.715	41.660	42.565	38.796	1,757
2022-10-20	41.845	42.595	41.365	42.595	38.823	1,137
2022-10-19	42.135	42.160	41.585	41.700	38.008	3,543
2022-10-18	42.300	42.665	41.910	42.015	38.295	2,941

← NewerPage 17 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.