Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	68.700	68.860	66.920	68.860	61.600	7,910
2022-04-29	70.990	71.000	69.960	70.350	62.933	3,519
2022-04-28	68.760	69.460	68.420	69.060	61.779	3,476
2022-04-27	67.210	69.440	67.210	68.910	61.645	3,449
2022-04-26	68.200	68.960	67.720	68.840	61.582	4,460
2022-04-25	67.520	69.000	66.000	67.470	60.356	11,858
2022-04-22	71.630	72.180	64.620	68.260	61.063	14,730
2022-04-21	75.290	75.600	71.780	71.920	64.337	5,924
2022-04-20	76.400	76.970	75.710	76.310	68.264	4,882
2022-04-19	78.510	79.500	77.010	77.010	68.890	11,728
2022-04-14	76.990	78.020	76.400	78.020	69.794	4,834
2022-04-13	76.810	77.400	75.990	77.010	68.890	11,594
2022-04-12	74.460	76.950	74.460	76.930	68.819	3,235
2022-04-11	75.200	77.000	74.540	74.640	66.770	19,489
2022-04-08	74.130	76.060	74.130	75.490	67.531	6,544
2022-04-07	73.060	74.260	72.890	74.260	66.430	2,656
2022-04-06	72.810	74.320	72.780	73.780	66.001	7,621
2022-04-05	74.600	75.300	73.760	73.980	66.180	11,404
2022-04-04	74.510	76.060	74.190	74.190	66.368	11,427
2022-04-01	72.320	73.160	70.900	72.780	65.106	8,150
2022-03-31	71.680	73.100	71.240	72.880	65.196	4,703
2022-03-30	70.980	71.860	70.320	70.980	63.496	4,205
2022-03-29	70.700	71.260	67.380	69.800	62.441	10,473
2022-03-28	71.080	71.720	70.260	71.680	64.122	7,938
2022-03-25	71.160	71.600	70.140	71.520	63.979	7,732
2022-03-24	71.300	72.900	70.900	71.620	64.069	12,400
2022-03-23	69.280	70.700	69.000	70.160	62.763	5,278
2022-03-22	69.460	69.640	67.900	68.840	61.582	6,535
2022-03-21	67.240	70.000	66.960	68.840	61.582	2,586
2022-03-18	65.960	67.180	65.960	66.900	59.846	3,193
2022-03-17	66.780	66.960	66.100	66.800	59.757	5,098
2022-03-16	66.600	67.080	64.380	65.680	58.755	10,680
2022-03-15	65.380	67.900	64.400	67.580	60.455	15,261
2022-03-14	69.460	69.980	67.040	67.280	60.186	16,429
2022-03-11	69.580	70.500	67.920	70.160	62.763	10,528
2022-03-10	68.420	71.540	67.540	70.120	62.727	10,250
2022-03-09	70.220	70.600	66.280	67.960	60.795	27,424
2022-03-08	72.620	74.080	71.140	73.160	65.023	15,374
2022-03-07	69.180	70.760	67.380	70.560	62.712	51,046
2022-03-04	63.600	66.780	63.440	66.600	59.193	14,395
2022-03-03	63.100	63.500	62.820	63.200	56.171	5,242
2022-03-02	61.880	62.500	60.860	61.900	55.016	10,946
2022-03-01	59.500	61.840	59.180	61.780	54.909	1,857
2022-02-28	61.800	61.900	59.100	59.340	52.740	8,970
2022-02-25	60.780	60.780	58.840	60.040	53.363	20,436
2022-02-24	62.220	63.340	60.300	60.780	54.020	27,589
2022-02-23	59.320	60.300	58.820	60.220	53.522	4,527
2022-02-22	59.960	60.240	58.720	59.580	52.954	12,550
2022-02-21	59.480	59.500	58.800	59.500	52.883	8,256
2022-02-18	58.800	60.000	58.800	59.320	52.723	13,139
2022-02-17	57.000	58.340	56.780	58.340	51.852	8,295
2022-02-16	56.240	56.740	55.300	56.580	50.287	9,289
2022-02-15	57.200	57.200	54.780	55.540	49.363	17,494
2022-02-14	56.200	57.100	56.100	56.400	50.127	14,820
2022-02-11	53.160	54.360	53.040	54.320	48.279	1,092
2022-02-10	55.020	55.220	54.080	54.140	48.119	1,482
2022-02-09	55.640	55.860	55.000	55.140	49.007	4,172
2022-02-08	55.360	55.700	55.120	55.400	49.239	2,690
2022-02-07	53.680	54.880	53.360	54.880	48.776	4,257
2022-02-04	54.000	54.340	53.420	53.680	47.710	2,049

← NewerPage 20 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.