Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	50.000	50.000	45.015	45.020	40.576	26,041
2022-07-22	50.580	51.890	50.580	50.920	45.894	3,246
2022-07-21	51.180	51.400	50.630	50.980	45.948	5,642
2022-07-20	53.270	53.610	52.170	52.370	47.200	2,536
2022-07-19	53.710	54.330	53.160	54.190	48.841	1,658
2022-07-18	54.220	54.960	54.220	54.520	49.138	2,910
2022-07-15	55.290	55.290	53.870	54.280	48.922	3,977
2022-07-14	57.480	57.480	55.330	55.540	50.058	3,841
2022-07-13	58.000	58.690	57.160	58.460	52.689	1,384
2022-07-12	58.900	58.900	57.870	58.670	52.879	1,812
2022-07-11	58.310	59.040	58.000	58.580	52.797	1,656
2022-07-08	58.790	59.210	58.570	58.990	53.167	1,753
2022-07-07	58.310	59.470	58.270	58.690	52.897	1,754
2022-07-06	57.910	58.810	56.770	57.010	51.382	1,742
2022-07-05	58.890	59.560	57.140	57.600	51.914	3,724
2022-07-04	58.530	59.010	57.650	59.010	53.185	997
2022-07-01	56.890	58.670	55.970	58.360	52.599	4,887
2022-06-30	59.320	59.350	57.440	57.650	51.959	916
2022-06-29	60.290	60.690	58.880	58.880	53.068	3,455
2022-06-28	59.910	60.940	59.910	60.300	54.348	2,010
2022-06-27	61.500	61.900	59.700	59.880	53.969	3,793
2022-06-24	60.010	60.430	58.920	60.400	54.438	5,150
2022-06-23	60.860	61.620	60.270	60.270	54.321	2,464
2022-06-22	61.360	62.600	60.900	61.670	55.582	3,930
2022-06-21	60.540	61.810	60.300	61.520	55.447	2,525
2022-06-20	60.770	61.320	60.000	61.320	55.267	1,597
2022-06-17	61.650	62.090	60.550	61.030	55.006	1,911
2022-06-16	59.200	60.740	59.200	60.740	54.744	4,740
2022-06-15	60.970	62.010	59.320	59.320	53.464	3,070
2022-06-14	62.540	62.840	60.510	60.510	54.537	4,760
2022-06-13	62.630	63.210	61.760	62.210	56.069	5,918
2022-06-10	60.530	62.080	60.000	62.080	55.952	2,742
2022-06-09	63.090	63.090	61.120	61.120	55.087	3,993
2022-06-08	63.700	64.010	63.120	63.390	57.133	5,414
2022-06-07	62.830	63.960	62.830	63.010	56.790	1,776
2022-06-06	63.460	63.850	62.990	63.120	56.889	452
2022-06-03	64.000	64.080	63.230	63.230	56.988	1,245
2022-06-02	62.780	64.500	62.780	64.210	57.872	4,191
2022-06-01	62.980	63.450	62.410	62.840	56.637	2,020
2022-05-31	63.520	65.140	63.410	63.410	56.724	7,866
2022-05-30	64.230	64.550	63.810	64.510	57.708	1,062
2022-05-27	64.690	65.250	63.620	63.620	56.912	2,635
2022-05-26	64.940	65.100	64.530	64.680	57.861	3,192
2022-05-25	64.490	64.790	64.160	64.700	57.878	1,228
2022-05-24	62.950	64.380	62.580	64.090	57.333	3,890
2022-05-23	64.040	64.510	63.310	63.550	56.850	4,358
2022-05-20	63.300	63.370	62.270	62.670	56.062	3,214
2022-05-19	60.210	62.370	60.210	62.370	55.794	9,275
2022-05-18	61.600	62.470	61.080	61.150	54.703	1,135
2022-05-17	62.450	63.060	61.880	61.960	55.427	2,687
2022-05-16	62.600	62.900	61.710	62.560	55.964	8,573
2022-05-13	62.250	63.480	60.000	62.850	56.223	5,777
2022-05-12	64.610	65.250	63.910	63.920	57.181	4,903
2022-05-11	64.990	66.000	64.610	65.790	58.853	7,769
2022-05-10	65.300	66.820	65.030	65.030	58.174	15,691
2022-05-09	69.110	69.110	66.580	66.760	59.721	7,988
2022-05-06	67.840	68.760	67.840	68.510	61.287	1,657
2022-05-05	70.190	70.490	68.160	68.160	60.974	5,657
2022-05-04	69.190	69.310	68.140	68.140	60.956	2,848
2022-05-03	68.210	70.040	68.170	69.780	62.423	3,999

← NewerPage 19 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.