Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	45.370	45.965	43.825	44.700	43.703	23,555
2025-02-20	45.825	46.175	45.185	45.955	44.930	10,676
2025-02-19	45.400	45.825	45.020	45.535	44.520	7,649
2025-02-18	45.170	45.265	44.820	44.980	43.977	3,365
2025-02-17	44.925	45.055	44.000	44.600	43.605	4,547
2025-02-14	45.710	46.225	44.720	44.815	43.816	7,176
2025-02-13	45.060	45.455	44.930	45.220	44.212	10,143
2025-02-12	43.985	44.735	43.425	44.735	43.737	16,383
2025-02-11	45.310	45.310	44.390	44.460	43.468	6,197
2025-02-10	44.195	45.010	44.060	44.880	43.879	11,570
2025-02-07	43.570	44.175	43.205	43.700	42.725	6,747
2025-02-06	43.215	43.530	42.900	43.000	42.041	8,703
2025-02-05	41.865	43.595	41.865	43.490	42.520	20,388
2025-02-04	41.790	42.095	41.480	41.635	40.706	8,494
2025-02-03	41.565	42.420	41.155	42.270	41.327	8,446
2025-01-31	41.835	42.115	41.305	41.340	40.418	8,191
2025-01-30	40.180	41.700	39.985	41.630	40.702	7,243
2025-01-29	39.670	40.315	39.625	39.775	38.888	3,695
2025-01-28	39.580	39.975	39.360	39.395	38.516	3,280
2025-01-27	39.795	40.000	39.100	39.135	38.262	14,165
2025-01-24	40.515	40.755	40.040	40.185	39.289	20,539
2025-01-23	39.750	40.100	39.495	39.745	38.859	8,466
2025-01-22	40.860	40.945	40.000	40.095	39.201	12,869
2025-01-21	40.595	41.095	40.445	40.795	39.885	14,655
2025-01-20	40.690	40.880	40.185	40.335	39.435	11,210
2025-01-17	40.350	40.555	40.090	40.470	39.567	5,303
2025-01-16	40.295	40.935	40.295	40.700	39.792	6,609
2025-01-15	39.225	39.480	39.160	39.440	38.560	7,794
2025-01-14	38.255	39.095	38.145	38.910	38.042	8,928
2025-01-13	38.110	38.435	37.840	38.335	37.480	10,140
2025-01-10	38.380	39.220	38.220	38.500	37.641	10,710
2025-01-09	37.810	38.495	37.810	38.455	37.597	9,203
2025-01-08	37.155	37.865	36.920	37.865	37.021	3,630
2025-01-07	36.680	37.355	36.470	37.075	36.248	3,960
2025-01-06	36.700	37.135	36.435	36.585	35.769	9,841
2025-01-03	37.615	37.615	37.040	37.100	36.273	7,710
2025-01-02	36.140	37.815	36.140	37.815	36.972	6,159
2024-12-30	36.105	36.585	36.075	36.165	35.358	15,662
2024-12-27	36.830	36.830	36.065	36.540	35.725	13,791
2024-12-23	36.820	36.860	36.090	36.440	35.627	4,515
2024-12-20	35.800	36.780	35.505	36.665	35.847	13,878
2024-12-19	36.600	36.700	35.705	35.865	35.065	9,698
2024-12-18	38.050	38.050	37.275	37.275	36.444	7,762
2024-12-17	37.975	38.175	37.620	37.825	36.981	7,111
2024-12-16	38.235	38.625	37.890	37.950	37.104	8,612
2024-12-13	39.710	39.730	38.615	38.680	37.817	8,386
2024-12-12	40.245	40.345	39.635	39.635	38.751	6,485
2024-12-11	39.380	40.430	39.380	40.095	39.201	9,394
2024-12-10	39.535	40.160	39.435	39.580	38.697	8,680
2024-12-09	39.210	40.065	39.210	39.780	38.893	20,506
2024-12-06	38.700	39.480	38.315	39.165	38.292	11,291
2024-12-05	39.260	39.485	38.005	38.115	37.265	5,468
2024-12-04	39.790	39.790	39.070	39.555	38.673	8,277
2024-12-03	39.135	40.160	39.055	40.015	39.123	18,073
2024-12-02	39.290	39.545	39.125	39.125	38.252	8,681
2024-11-29	40.250	40.400	39.810	39.900	39.010	5,803
2024-11-28	39.940	40.365	39.845	39.845	38.956	1,315
2024-11-27	40.535	40.535	39.950	40.025	39.132	2,171
2024-11-26	40.215	40.615	40.065	40.330	39.220	13,527
2024-11-25	40.900	40.900	39.795	40.295	39.186	9,367

← NewerPage 8 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.