Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← NMM.XETRA stock page

Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	48.450	48.660	48.300	48.580	42.771	2,469
2021-11-08	48.400	49.280	48.290	48.790	42.956	5,180
2021-11-05	47.800	48.420	47.610	48.420	42.630	6,236
2021-11-04	47.830	48.390	47.700	47.840	42.119	1,602
2021-11-03	47.400	47.400	46.450	47.180	41.538	6,996
2021-11-02	46.970	47.000	46.290	46.870	41.265	3,986
2021-11-01	47.190	47.190	46.360	47.080	41.450	10,463
2021-10-29	47.330	47.650	46.650	47.150	41.512	8,381
2021-10-28	49.970	49.970	47.280	47.330	41.670	21,493
2021-10-27	49.950	49.950	49.090	49.780	43.827	2,242
2021-10-26	50.360	50.360	49.600	49.960	43.986	4,440
2021-10-25	49.930	50.420	49.520	50.180	44.179	6,867
2021-10-22	49.440	50.900	49.290	49.980	44.003	7,176
2021-10-21	49.090	49.150	48.700	48.870	43.026	4,263
2021-10-20	49.440	49.620	48.900	49.330	43.431	4,306

← NewerPage 22 of 22 · 1,275 trading days

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.