Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	46.420	46.700	46.025	46.670	45.871	7,788
2025-05-20	44.755	46.145	44.755	46.090	45.301	8,273
2025-05-19	45.220	45.595	44.550	44.950	44.181	14,757
2025-05-16	44.150	44.660	43.335	44.660	43.896	13,001
2025-05-15	43.200	43.885	42.735	43.885	43.134	9,157
2025-05-14	44.880	44.880	42.970	43.325	42.583	67,585
2025-05-13	45.950	46.115	44.795	44.885	44.117	8,315
2025-05-12	46.515	46.795	45.700	45.770	44.987	79,342
2025-05-09	47.205	47.745	47.105	47.745	46.928	3,257
2025-05-08	47.545	47.865	47.210	47.585	46.771	4,798
2025-05-07	47.375	47.800	47.160	47.645	46.830	10,211
2025-05-06	47.355	47.805	46.910	47.350	46.540	6,330
2025-05-05	45.430	46.825	45.430	46.730	45.930	5,355
2025-05-02	46.095	46.190	45.360	45.380	44.603	6,340
2025-04-30	46.530	46.560	45.610	46.515	45.719	19,842
2025-04-29	47.060	47.200	46.510	46.520	45.724	7,595
2025-04-28	46.915	47.440	46.780	47.060	46.255	9,456
2025-04-25	47.990	48.185	47.020	47.060	46.255	11,120
2025-04-24	47.515	48.280	47.500	48.185	47.360	25,515
2025-04-23	46.370	46.990	45.440	46.380	45.586	34,126
2025-04-22	49.500	49.815	48.180	48.275	47.449	27,959
2025-04-17	49.105	49.290	48.255	48.255	47.429	14,050
2025-04-16	49.495	50.150	49.180	49.780	48.928	24,862
2025-04-15	48.590	48.895	47.955	48.295	47.468	9,961
2025-04-14	48.490	48.665	47.320	48.455	47.626	20,673
2025-04-11	45.655	48.820	45.655	48.320	47.493	31,868
2025-04-10	44.730	45.740	43.665	45.445	44.667	31,406
2025-04-09	42.295	42.755	41.325	42.345	41.620	6,892
2025-04-08	41.830	43.245	41.600	42.290	41.566	18,944
2025-04-07	37.205	42.090	37.205	41.215	40.510	38,581
2025-04-04	43.535	43.535	39.945	40.360	39.669	12,520
2025-04-03	44.405	44.405	41.970	44.210	43.453	48,666
2025-04-02	44.730	45.130	44.240	44.655	43.891	12,038
2025-04-01	44.850	45.235	44.520	45.100	44.328	14,398
2025-03-31	45.010	45.170	43.640	44.570	43.807	6,721
2025-03-28	44.880	45.700	44.645	44.680	43.915	19,079
2025-03-27	44.515	44.870	44.295	44.630	43.866	6,887
2025-03-26	44.255	44.525	43.790	44.030	43.276	7,006
2025-03-25	43.690	44.325	43.555	44.110	43.355	2,777
2025-03-24	43.910	44.030	43.225	43.715	42.967	9,373
2025-03-21	43.875	43.875	42.865	43.170	42.431	6,773
2025-03-20	44.210	44.435	43.500	44.250	43.493	6,317
2025-03-19	43.845	44.200	43.600	44.100	43.345	4,846
2025-03-18	43.885	44.530	43.570	43.945	43.193	7,077
2025-03-17	42.620	43.540	42.320	43.415	42.672	10,919
2025-03-14	42.425	42.900	42.255	42.615	41.886	14,066
2025-03-13	40.070	42.575	40.065	42.335	41.610	4,351
2025-03-12	40.000	40.270	39.430	39.985	39.301	5,179
2025-03-11	39.030	40.150	39.030	39.615	38.937	11,640
2025-03-10	40.495	40.500	39.675	39.765	39.084	6,495
2025-03-07	40.860	41.365	40.300	40.495	39.802	4,952
2025-03-06	40.565	40.750	39.845	40.595	39.900	9,728
2025-03-05	40.175	40.385	39.665	40.270	39.581	5,272
2025-03-04	40.160	40.765	39.965	40.255	39.566	11,318
2025-03-03	40.855	41.835	40.750	40.750	39.841	15,682
2025-02-28	40.490	40.660	39.685	40.425	39.523	11,433
2025-02-27	41.205	41.400	40.500	41.060	40.144	22,943
2025-02-26	40.735	41.780	40.625	41.665	40.736	6,509
2025-02-25	41.915	41.990	40.250	40.250	39.352	29,731
2025-02-24	43.210	43.780	41.600	41.775	40.843	18,229

← NewerPage 7 of 22 · 1,278 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.