Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	42.465	42.740	42.150	42.355	38.605	3,219
2022-10-14	42.545	42.545	41.820	41.820	38.117	881
2022-10-13	43.500	43.500	41.345	42.270	38.527	4,981
2022-10-12	43.390	43.640	42.700	42.955	39.151	2,333
2022-10-11	43.355	43.740	42.985	43.740	39.867	1,631
2022-10-10	43.700	44.190	43.285	43.905	40.017	3,829
2022-10-07	45.710	45.980	44.310	44.310	40.386	6,294
2022-10-06	44.605	44.940	44.135	44.855	40.883	2,055
2022-10-05	44.800	44.800	43.820	44.250	40.332	2,552
2022-10-04	45.000	45.105	44.400	45.105	41.111	4,804
2022-10-03	43.295	44.495	42.810	44.370	40.441	4,505
2022-09-30	42.905	43.495	42.670	43.465	39.616	7,454
2022-09-29	44.995	44.995	42.305	42.810	39.019	9,735
2022-09-28	41.920	43.600	41.760	43.255	39.425	4,281
2022-09-27	42.695	43.000	42.250	42.250	38.509	2,035
2022-09-26	42.615	42.955	42.100	42.560	38.791	6,145
2022-09-23	43.440	43.580	41.700	41.975	38.258	6,679
2022-09-22	43.095	43.620	42.400	43.195	39.370	3,342
2022-09-21	43.250	43.620	42.905	42.905	39.106	5,287
2022-09-20	44.100	44.445	42.510	42.560	38.791	3,137
2022-09-19	43.870	43.965	42.900	43.650	39.785	13,472
2022-09-16	42.465	43.880	41.775	43.610	39.748	5,618
2022-09-15	42.805	43.310	42.070	42.210	38.472	3,295
2022-09-14	43.100	43.490	42.980	43.110	39.293	2,146
2022-09-13	43.700	43.700	42.520	43.375	39.534	4,253
2022-09-12	43.300	43.905	42.800	43.655	39.789	9,109
2022-09-09	43.020	43.090	42.585	42.890	39.092	4,719
2022-09-08	42.005	42.820	42.005	42.715	38.933	2,350
2022-09-07	41.735	42.560	41.460	42.560	38.791	6,954
2022-09-06	42.155	43.260	41.820	42.410	38.224	11,424
2022-09-05	42.595	42.595	41.865	42.000	37.854	2,597
2022-09-02	42.430	42.430	41.100	42.190	38.025	5,816
2022-09-01	41.795	41.795	40.590	41.255	37.183	4,224
2022-08-31	42.295	42.300	41.270	41.500	37.403	6,964
2022-08-30	42.930	43.015	42.085	42.280	38.106	12,365
2022-08-29	44.035	44.035	42.760	43.080	38.828	7,164
2022-08-26	45.150	45.150	43.425	43.425	39.138	4,312
2022-08-25	44.875	45.600	44.875	45.155	40.698	1,651
2022-08-24	44.945	45.495	44.325	44.750	40.333	6,831
2022-08-23	44.595	44.885	44.250	44.490	40.098	9,329
2022-08-22	43.595	44.065	43.000	44.045	39.697	15,177
2022-08-19	44.950	44.950	43.750	43.840	39.512	7,333
2022-08-18	44.195	44.665	44.140	44.445	40.058	3,608
2022-08-17	45.300	45.460	44.320	44.385	40.004	5,362
2022-08-16	45.495	45.495	44.750	45.140	40.684	6,164
2022-08-15	45.545	45.545	44.595	44.800	40.378	5,249
2022-08-12	44.400	45.075	44.135	45.055	40.608	18,872
2022-08-11	44.665	44.800	44.325	44.415	40.031	4,685
2022-08-10	43.705	44.550	43.705	44.285	39.914	4,615
2022-08-09	44.105	44.295	43.300	43.540	39.242	10,868
2022-08-08	44.200	44.900	44.105	44.570	40.170	7,771
2022-08-05	44.495	44.495	43.450	43.805	39.481	8,835
2022-08-04	44.195	44.870	43.790	44.360	39.981	9,779
2022-08-03	44.600	44.600	43.350	43.735	39.418	6,904
2022-08-02	44.000	45.550	43.855	45.480	40.991	11,712
2022-08-01	45.020	45.020	43.390	43.630	39.323	4,579
2022-07-29	45.295	45.610	44.220	44.520	40.125	6,408
2022-07-28	45.000	45.880	44.820	45.050	40.603	10,116
2022-07-27	45.855	46.200	45.430	45.480	40.991	6,641
2022-07-26	44.435	45.900	44.050	45.690	41.180	26,972

← NewerPage 18 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.