Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	83.400	84.860	81.770	83.220	83.048	12,179
2026-07-23	84.010	84.010	82.050	82.260	82.090	7,380
2026-07-22	82.340	84.760	82.190	84.760	84.584	3,508
2026-07-21	80.050	81.010	79.490	81.010	80.842	7,865
2026-07-20	78.000	79.670	78.000	78.970	78.806	4,620
2026-07-17	79.750	79.750	77.670	79.120	78.956	5,438
2026-07-16	83.040	83.040	79.920	80.720	80.553	3,861
2026-07-15	82.940	83.600	82.000	82.420	82.249	3,653
2026-07-14	82.100	85.420	81.960	83.680	83.507	9,319
2026-07-13	82.480	82.910	81.590	82.220	82.050	4,771
2026-07-10	82.830	83.410	82.350	83.260	83.088	2,663
2026-07-09	82.340	82.970	82.150	82.780	82.609	3,486
2026-07-08	82.630	82.920	79.910	80.310	80.144	12,204
2026-07-07	84.530	85.320	82.790	82.890	82.718	5,456
2026-07-06	86.560	86.560	83.820	84.970	84.794	21,027
2026-07-03	87.090	87.300	86.040	86.570	86.391	3,173
2026-07-02	82.130	85.280	82.130	84.990	84.814	5,726
2026-07-01	80.500	83.950	80.240	83.320	83.147	15,671
2026-06-30	82.620	82.960	80.770	81.280	81.112	3,499
2026-06-29	83.060	84.130	81.900	82.470	82.299	6,834
2026-06-26	83.390	85.260	83.390	85.260	85.083	3,418
2026-06-25	81.790	84.470	81.790	84.130	83.956	17,028
2026-06-24	84.680	85.200	82.220	82.910	82.738	17,022
2026-06-23	86.680	86.820	85.750	86.090	85.912	4,158
2026-06-22	89.120	89.120	87.490	88.770	88.586	3,922
2026-06-19	89.590	89.590	87.580	87.840	87.658	8,132
2026-06-18	94.200	94.200	90.790	90.790	90.602	2,554
2026-06-17	93.450	96.730	92.730	96.730	96.530	6,146
2026-06-16	91.110	94.220	91.110	93.150	92.957	24,839
2026-06-15	89.720	92.430	89.540	91.380	91.191	18,834
2026-06-12	84.160	85.700	83.790	85.560	85.383	11,239
2026-06-11	81.300	82.350	79.990	82.350	82.179	10,757
2026-06-10	83.330	83.810	81.770	81.980	81.810	11,850
2026-06-09	86.650	86.690	83.840	83.880	83.706	6,622
2026-06-08	86.550	87.530	86.000	86.390	86.211	9,546
2026-06-05	91.600	92.680	88.140	88.210	88.027	9,107
2026-06-04	92.620	94.730	92.620	93.490	93.296	4,328
2026-06-03	93.310	93.560	92.340	92.830	92.638	3,369
2026-06-02	94.020	94.560	91.740	93.800	93.606	4,968
2026-06-01	93.180	93.180	90.650	92.640	92.448	9,789
2026-05-29	93.370	95.640	92.420	94.880	94.684	5,098
2026-05-28	90.080	92.210	89.260	92.090	91.899	12,046
2026-05-27	95.160	95.360	92.730	93.130	92.937	9,449
2026-05-26	95.600	95.890	94.730	94.800	94.381	5,327
2026-05-25	96.780	96.910	95.870	96.910	96.481	8,033
2026-05-22	92.930	93.570	91.820	92.680	92.270	5,535
2026-05-21	91.840	92.630	90.950	92.530	92.121	14,187
2026-05-20	90.260	92.590	90.260	92.590	92.180	12,612
2026-05-19	93.700	94.610	89.810	90.770	90.368	22,660
2026-05-18	92.840	95.940	92.730	94.310	93.893	22,917
2026-05-15	97.590	97.590	93.850	93.960	93.544	23,901
2026-05-14	101.66	102.42	99.160	99.560	99.120	8,547
2026-05-13	102.42	102.42	100.80	101.86	101.41	10,502
2026-05-12	101.40	101.84	98.840	99.250	98.811	10,238
2026-05-11	97.420	102.40	97.160	102.40	101.95	11,294
2026-05-08	98.580	99.100	97.550	98.060	97.626	8,087
2026-05-07	99.130	101.36	99.040	99.930	99.488	8,296
2026-05-06	95.800	99.140	95.800	97.400	96.969	18,442
2026-05-05	93.210	95.000	93.210	93.810	93.395	8,580
2026-05-04	92.420	94.360	90.860	93.210	92.798	9,862

← NewerPage 2 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.