Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	92.670	95.150	92.600	94.550	94.132	10,351
2026-04-29	93.910	94.110	91.630	91.630	91.225	12,540
2026-04-28	98.420	98.420	93.400	93.490	93.076	10,381
2026-04-27	101.78	101.78	99.030	99.380	98.940	17,746
2026-04-24	94.780	101.74	94.780	100.26	99.816	31,407
2026-04-23	94.770	95.070	93.580	93.820	93.405	8,412
2026-04-22	95.580	96.260	94.380	95.600	95.177	16,229
2026-04-21	97.030	97.410	94.000	94.380	93.962	20,142
2026-04-20	97.010	97.570	96.430	97.050	96.621	7,440
2026-04-17	95.260	99.800	95.060	98.770	98.333	13,305
2026-04-16	95.570	97.370	95.570	96.840	96.412	14,983
2026-04-15	100.62	101.04	96.240	96.250	95.824	25,267
2026-04-14	99.690	101.80	99.430	100.98	100.53	19,352
2026-04-13	101.50	102.06	98.900	99.040	98.602	11,002
2026-04-10	100.96	103.92	100.86	103.40	102.94	7,944
2026-04-09	100.96	102.32	100.36	101.68	101.23	10,416
2026-04-08	104.26	104.68	99.780	101.02	100.57	32,751
2026-04-07	97.210	98.590	96.640	98.220	97.785	25,647
2026-04-02	93.970	99.040	93.590	98.390	97.955	19,485
2026-04-01	95.150	98.980	94.910	98.980	98.542	25,855
2026-03-31	91.220	93.150	90.840	92.580	92.170	11,496
2026-03-30	88.950	92.130	88.910	91.390	90.986	19,601
2026-03-27	87.710	89.480	85.960	88.900	88.507	17,213
2026-03-26	86.120	88.250	84.620	86.230	85.849	20,053
2026-03-25	89.240	90.420	87.770	88.620	88.228	30,119
2026-03-24	85.320	85.360	82.640	85.020	84.644	22,952
2026-03-23	77.730	85.930	77.190	84.400	84.027	55,672
2026-03-20	86.610	88.000	83.180	83.530	83.160	29,140
2026-03-19	88.900	88.900	83.300	84.540	84.166	59,791
2026-03-18	96.840	96.840	92.050	93.460	93.047	13,281
2026-03-17	95.810	97.400	95.300	96.400	95.974	4,900
2026-03-16	94.920	97.180	93.090	94.550	94.132	36,548
2026-03-13	98.680	99.670	95.230	96.020	95.595	5,454
2026-03-12	99.820	101.50	99.070	99.970	99.528	6,502
2026-03-11	101.62	102.16	98.380	99.180	98.741	7,594
2026-03-10	100.54	103.22	99.780	102.52	102.07	8,829
2026-03-09	97.070	98.360	94.680	97.700	97.268	19,334
2026-03-06	100.66	101.42	98.000	100.70	100.25	20,214
2026-03-05	103.16	103.32	99.510	99.660	99.219	9,329
2026-03-04	103.90	105.40	102.98	103.94	103.48	12,511
2026-03-03	110.16	110.16	100.62	103.02	102.56	53,644
2026-03-02	115.52	115.78	107.00	108.78	108.08	27,094
2026-02-27	107.58	110.92	107.18	110.38	109.67	8,890
2026-02-26	106.46	107.06	103.88	107.06	106.37	5,529
2026-02-25	104.88	107.30	104.72	107.30	106.61	9,696
2026-02-24	104.68	104.82	101.44	104.40	103.72	11,017
2026-02-23	103.74	106.72	103.58	104.98	104.30	10,810
2026-02-20	102.98	106.64	101.02	102.94	102.27	19,370
2026-02-19	105.86	107.16	104.16	106.18	105.49	10,537
2026-02-18	104.80	107.52	104.10	107.48	106.78	6,616
2026-02-17	102.94	103.78	100.16	102.86	102.19	18,867
2026-02-16	105.52	105.52	102.90	103.92	103.25	6,429
2026-02-13	101.02	105.34	99.550	104.96	104.28	14,847
2026-02-12	104.20	105.56	101.24	101.24	100.58	8,290
2026-02-11	102.90	104.98	102.54	103.04	102.37	10,873
2026-02-10	99.770	101.38	99.650	101.34	100.68	6,624
2026-02-09	98.070	100.70	97.350	100.52	99.870	8,929
2026-02-06	92.270	96.660	91.900	96.600	95.975	8,395
2026-02-05	97.780	98.070	93.140	93.610	93.004	22,973
2026-02-04	101.72	102.14	97.460	97.980	97.346	12,291

← NewerPage 3 of 22 · 1,277 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.