Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	69.960	70.260	68.920	69.540	68.892	12,064
2025-11-03	70.440	71.090	69.890	70.180	69.526	8,617
2025-10-31	71.600	71.600	69.290	69.500	68.852	10,474
2025-10-30	68.840	71.170	68.670	70.580	69.922	15,847
2025-10-29	69.380	70.310	69.000	69.380	68.733	14,944
2025-10-28	65.810	67.700	64.680	67.460	66.831	36,556
2025-10-27	69.750	69.750	66.090	66.930	66.306	46,382
2025-10-24	71.680	73.640	70.000	73.390	72.706	56,550
2025-10-23	75.400	77.050	75.070	76.100	75.390	19,528
2025-10-22	75.000	75.110	70.740	73.200	72.517	64,319
2025-10-21	80.620	80.620	73.710	73.950	73.260	43,846
2025-10-20	78.100	81.080	78.100	80.730	79.977	25,018
2025-10-17	83.480	83.600	78.300	78.640	77.907	20,461
2025-10-16	80.970	83.790	80.860	83.790	83.009	28,100
2025-10-15	78.870	80.670	78.570	80.170	79.422	18,697
2025-10-14	76.480	78.040	75.830	78.040	77.312	14,622
2025-10-13	75.470	77.110	75.290	76.880	76.163	11,799
2025-10-10	72.970	74.860	72.970	73.660	72.973	10,525
2025-10-09	76.000	76.680	73.650	74.330	73.637	8,297
2025-10-08	75.620	76.580	75.400	76.580	75.866	10,504
2025-10-07	75.790	76.240	74.910	75.090	74.390	9,690
2025-10-06	75.190	76.240	74.770	76.020	75.311	15,770
2025-10-03	73.440	74.300	73.250	73.730	73.043	9,712
2025-10-02	73.500	74.090	71.560	71.560	70.893	12,514
2025-10-01	72.030	73.350	71.970	73.060	72.379	7,820
2025-09-30	72.750	72.750	69.710	71.440	70.774	22,393
2025-09-29	74.280	75.000	71.540	72.030	71.358	13,449
2025-09-26	71.480	72.620	71.060	72.620	71.943	8,455
2025-09-25	71.300	72.410	70.010	71.690	71.022	15,948
2025-09-24	71.890	72.040	71.240	71.390	70.724	5,212
2025-09-23	70.840	73.250	70.750	72.220	71.547	11,550
2025-09-22	70.590	71.420	69.600	70.390	69.734	33,437
2025-09-19	66.550	69.370	66.550	69.200	68.555	11,897
2025-09-18	65.790	66.940	65.330	66.010	65.394	9,396
2025-09-17	66.020	66.980	65.500	66.870	66.246	10,051
2025-09-16	67.230	67.540	66.000	66.000	65.385	7,773
2025-09-15	67.230	67.300	66.130	66.910	66.286	12,041
2025-09-12	67.940	68.350	67.340	67.370	66.742	6,585
2025-09-11	66.680	67.020	66.100	66.790	66.167	11,727
2025-09-10	64.020	66.950	64.020	66.200	65.583	16,265
2025-09-09	64.830	65.170	64.450	64.860	64.255	8,819
2025-09-08	64.940	65.740	64.000	64.660	64.057	9,493
2025-09-05	64.660	65.370	64.390	65.280	64.671	8,177
2025-09-04	64.230	64.380	63.220	64.230	63.631	8,854
2025-09-03	64.980	65.740	64.750	65.400	64.577	7,558
2025-09-02	64.780	65.340	63.490	65.130	64.311	13,244
2025-09-01	64.780	64.780	64.350	64.380	63.570	6,830
2025-08-29	61.870	63.340	61.870	63.310	62.514	3,888
2025-08-28	62.030	62.630	62.030	62.180	61.398	3,332
2025-08-27	61.930	62.370	61.690	62.180	61.398	3,581
2025-08-26	61.380	62.110	60.900	61.920	61.141	7,625
2025-08-25	60.510	61.170	60.500	60.820	60.055	3,429
2025-08-22	60.070	60.580	59.670	60.370	59.610	9,639
2025-08-21	58.980	60.800	58.900	60.580	59.818	3,926
2025-08-20	58.030	58.740	57.930	58.550	57.813	3,937
2025-08-19	59.130	59.200	57.960	58.030	57.300	2,756
2025-08-18	59.510	59.710	58.920	58.920	58.179	5,565
2025-08-15	59.330	59.450	58.050	59.100	58.356	12,494
2025-08-14	58.790	59.050	58.340	58.420	57.685	4,379
2025-08-13	59.230	59.660	58.360	58.440	57.705	3,062

← NewerPage 5 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.