Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	54.840	54.840	54.180	54.260	48.225	1,466
2022-02-02	53.980	55.020	53.940	55.020	48.901	3,455
2022-02-01	54.840	54.860	54.380	54.440	48.385	5,310
2022-01-31	53.920	53.960	53.520	53.840	47.852	1,825
2022-01-28	54.420	54.440	52.980	53.100	47.194	2,587
2022-01-27	54.000	55.860	54.000	55.200	49.061	8,890
2022-01-26	55.760	56.620	55.500	55.940	49.719	7,584
2022-01-25	55.800	56.100	55.280	55.400	49.239	5,293
2022-01-24	55.320	56.200	54.160	54.520	48.456	7,059
2022-01-21	56.000	56.820	55.720	56.080	49.843	12,827
2022-01-20	56.920	57.600	56.360	56.360	50.092	11,286
2022-01-19	53.860	56.280	53.860	56.280	50.021	12,844
2022-01-18	53.420	53.980	53.200	53.720	47.745	3,036
2022-01-17	54.000	54.000	53.800	54.000	47.994	1,414
2022-01-14	54.000	54.000	53.000	53.100	47.194	2,178
2022-01-13	54.000	54.000	53.180	53.720	47.745	1,049
2022-01-12	53.860	53.920	53.180	53.180	47.265	7,360
2022-01-11	53.780	53.780	53.040	53.160	47.248	2,151
2022-01-10	52.380	52.680	52.100	52.300	46.483	2,635
2022-01-07	51.860	52.380	51.860	52.020	46.234	1,470
2022-01-06	53.440	53.440	51.300	51.760	46.003	6,558
2022-01-05	53.700	54.360	53.580	54.100	48.083	10,261
2022-01-04	54.120	54.320	53.960	54.100	48.083	5,108
2022-01-03	54.720	54.800	53.920	54.160	48.136	1,616
2021-12-30	53.840	53.920	53.240	53.460	47.514	2,773
2021-12-29	53.740	53.760	52.700	53.560	47.603	8,281
2021-12-28	53.160	53.800	52.940	53.420	47.479	3,688
2021-12-27	52.580	53.120	52.220	53.000	47.105	1,527
2021-12-23	51.920	52.720	51.540	52.500	46.661	5,576
2021-12-22	51.520	51.520	50.600	50.920	45.257	12,736
2021-12-21	52.160	52.500	51.540	51.600	45.861	5,073
2021-12-20	51.720	52.400	51.580	51.580	45.843	6,394
2021-12-17	51.380	53.440	51.380	52.480	46.643	10,866
2021-12-16	48.700	50.580	48.220	50.400	44.795	4,658
2021-12-15	50.180	50.180	48.190	48.190	42.830	839
2021-12-14	50.100	50.620	49.800	50.240	44.652	3,224
2021-12-13	49.400	50.480	49.300	50.120	44.546	4,482
2021-12-10	49.680	50.060	48.990	49.480	43.977	4,707
2021-12-09	49.740	49.900	49.180	49.650	44.128	2,031
2021-12-08	50.300	50.300	49.130	49.220	43.746	3,491
2021-12-07	49.790	50.240	49.360	50.240	44.232	5,359
2021-12-06	48.400	49.880	48.350	49.670	43.730	6,222
2021-12-03	47.320	47.880	47.050	47.880	42.154	3,827
2021-12-02	47.750	47.750	46.450	46.830	41.230	10,077
2021-12-01	48.920	49.280	48.600	49.180	43.299	6,325
2021-11-30	49.030	49.540	48.660	48.910	43.061	3,951
2021-11-29	49.310	49.840	48.500	48.900	43.052	4,364
2021-11-26	49.990	49.990	49.080	49.080	43.211	5,699
2021-11-25	50.000	50.000	49.150	49.220	43.334	2,309
2021-11-24	49.460	49.750	49.150	49.720	43.774	1,081
2021-11-23	49.850	49.850	48.520	48.600	42.788	1,154
2021-11-22	50.200	50.240	48.950	49.960	43.986	7,745
2021-11-19	49.810	50.640	49.810	50.440	44.408	673
2021-11-18	51.340	51.360	50.260	50.400	44.373	2,927
2021-11-17	51.480	51.800	51.480	51.700	45.518	1,176
2021-11-16	51.320	52.420	51.320	51.440	45.289	4,108
2021-11-15	51.200	51.760	51.200	51.740	45.553	8,617
2021-11-12	51.180	51.740	51.000	51.560	45.394	5,564
2021-11-11	51.420	51.700	50.860	51.160	45.042	10,981
2021-11-10	49.070	50.900	48.800	50.800	44.725	12,538

← NewerPage 21 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.