Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	100.32	101.24	98.310	100.46	99.810	25,246
2026-02-02	90.380	98.000	89.700	95.100	94.485	35,739
2026-01-30	100.04	102.00	95.720	98.310	97.674	56,552
2026-01-29	111.94	112.48	103.74	105.18	104.50	29,340
2026-01-28	108.30	109.50	106.74	108.98	108.27	10,139
2026-01-27	107.42	107.42	102.10	104.46	103.78	16,455
2026-01-26	108.98	110.28	105.90	107.48	106.78	16,956
2026-01-23	104.64	105.64	103.28	105.12	104.44	4,501
2026-01-22	101.98	104.26	100.94	104.12	103.45	8,315
2026-01-21	103.82	104.24	101.32	102.80	102.13	10,853
2026-01-20	100.96	101.30	99.740	101.14	100.49	15,000
2026-01-19	99.990	100.50	99.210	99.300	98.657	8,233
2026-01-16	98.670	99.010	96.320	98.350	97.714	5,977
2026-01-15	97.260	98.520	96.800	98.110	97.475	18,135
2026-01-14	99.550	99.900	96.890	97.660	97.028	10,968
2026-01-13	96.400	98.590	96.150	97.790	97.157	7,618
2026-01-12	95.030	97.310	95.030	97.100	96.472	9,559
2026-01-09	90.810	92.600	90.800	92.140	91.544	11,173
2026-01-08	91.240	91.380	89.700	90.830	90.242	6,155
2026-01-07	92.300	92.910	89.420	92.910	92.309	7,680
2026-01-06	88.740	92.720	88.440	92.720	92.120	8,759
2026-01-05	88.180	90.310	87.760	88.540	87.967	10,145
2026-01-02	86.990	87.680	83.730	83.730	83.188	12,127
2025-12-30	85.900	87.190	85.530	87.190	86.626	9,575
2025-12-29	88.160	88.300	82.900	85.410	84.857	20,702
2025-12-23	90.070	90.240	87.890	88.570	87.997	11,186
2025-12-22	88.670	89.360	87.580	89.120	88.543	10,332
2025-12-19	84.140	86.990	84.140	86.570	86.010	5,599
2025-12-18	83.710	85.840	83.570	85.730	85.175	15,535
2025-12-17	84.370	85.160	83.210	83.210	82.672	4,312
2025-12-16	83.340	84.930	83.340	83.640	83.099	2,377
2025-12-15	85.250	85.680	84.320	84.320	83.774	10,882
2025-12-12	85.340	87.620	82.700	83.100	82.562	17,720
2025-12-11	80.460	84.390	80.170	84.090	83.546	15,488
2025-12-10	79.830	80.410	78.840	80.410	79.890	5,738
2025-12-09	76.680	79.780	76.680	79.200	78.688	956
2025-12-08	77.550	78.010	76.760	77.620	77.118	3,325
2025-12-05	78.340	79.510	77.410	77.500	76.999	5,583
2025-12-04	76.300	77.590	75.710	77.590	77.088	2,866
2025-12-03	77.790	78.340	77.310	77.430	76.929	1,938
2025-12-02	78.320	78.900	76.220	76.760	76.263	3,892
2025-12-01	79.030	79.570	78.200	79.250	78.737	7,771
2025-11-28	79.030	79.370	78.150	78.620	78.111	9,986
2025-11-27	77.010	77.820	76.790	77.020	76.522	2,978
2025-11-26	75.370	76.980	75.150	76.980	76.482	3,135
2025-11-25	75.800	75.800	73.870	74.830	74.132	9,056
2025-11-24	72.840	75.280	72.010	75.280	74.578	3,619
2025-11-21	70.340	72.060	68.600	71.540	70.873	19,769
2025-11-20	75.450	76.300	74.920	74.920	74.221	4,381
2025-11-19	75.020	77.010	75.000	75.710	75.004	6,640
2025-11-18	73.700	76.090	73.370	74.600	73.904	35,302
2025-11-17	75.900	76.820	75.000	76.020	75.311	5,372
2025-11-14	77.030	77.570	73.180	76.750	76.034	14,413
2025-11-13	81.050	81.760	78.500	78.820	78.085	13,895
2025-11-12	77.320	80.780	77.320	80.450	79.700	7,515
2025-11-11	76.500	77.200	75.610	76.160	75.450	7,763
2025-11-10	74.110	75.500	73.850	75.200	74.499	12,040
2025-11-07	72.440	72.650	70.380	71.150	70.487	4,149
2025-11-06	71.430	73.040	71.350	72.600	71.923	9,528
2025-11-05	69.220	70.920	69.190	70.840	70.179	7,189

← NewerPage 4 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.