Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	41.600	42.150	41.480	41.510	40.368	23,366
2024-11-21	40.970	41.275	40.770	41.040	39.911	12,456
2024-11-20	40.845	40.890	40.430	40.615	39.498	8,934
2024-11-19	40.190	41.085	40.185	40.360	39.250	16,352
2024-11-18	39.200	40.130	39.200	40.010	38.909	16,363
2024-11-15	38.645	39.225	38.410	38.945	37.874	6,789
2024-11-14	38.775	38.980	38.275	38.840	37.771	19,191
2024-11-13	39.335	39.490	39.100	39.115	38.039	15,145
2024-11-12	39.230	39.580	38.790	39.070	37.995	25,567
2024-11-11	41.795	41.975	39.840	40.035	38.934	24,472
2024-11-08	41.625	42.050	41.415	41.710	40.562	5,358
2024-11-07	41.300	41.650	41.000	41.445	40.305	22,764
2024-11-06	42.110	42.390	40.725	41.265	40.130	23,138
2024-11-05	41.825	42.335	41.780	42.080	40.922	7,028
2024-11-04	41.920	42.080	41.420	41.730	40.582	12,471
2024-11-01	41.870	42.275	41.675	41.820	40.669	23,378
2024-10-31	43.395	43.395	41.630	41.865	40.713	24,345
2024-10-30	44.455	44.455	42.870	43.210	42.021	16,347
2024-10-29	45.300	45.805	44.205	44.350	43.130	28,275
2024-10-28	45.005	45.135	44.460	45.000	43.762	12,245
2024-10-25	44.380	45.140	43.300	45.115	43.874	66,604
2024-10-24	50.450	51.970	48.005	48.005	46.684	43,154
2024-10-23	54.490	54.600	53.400	53.770	52.291	9,626
2024-10-22	53.620	53.950	53.380	53.780	52.300	9,220
2024-10-21	53.470	54.100	53.050	53.500	52.028	15,901
2024-10-18	52.710	53.100	52.000	53.100	51.639	7,979
2024-10-17	52.100	52.680	51.770	52.520	51.075	7,485
2024-10-16	51.200	52.490	51.200	51.850	50.423	13,477
2024-10-15	50.080	50.880	50.080	50.880	49.480	4,380
2024-10-14	49.700	49.965	49.550	49.750	48.381	7,602
2024-10-11	48.880	49.850	48.880	49.600	48.235	5,511
2024-10-10	48.195	48.890	48.100	48.320	46.991	4,179
2024-10-09	48.340	48.340	47.380	47.845	46.529	5,542
2024-10-08	48.180	48.430	47.685	47.685	46.373	7,232
2024-10-07	48.425	48.640	47.795	48.205	46.879	3,981
2024-10-04	48.375	49.000	47.905	48.715	47.375	7,099
2024-10-03	48.985	49.005	48.050	48.200	46.874	3,524
2024-10-02	48.555	49.370	48.410	49.195	47.842	10,073
2024-10-01	48.295	49.585	48.225	49.175	47.822	5,397
2024-09-30	48.530	48.580	47.625	47.980	46.660	6,137
2024-09-27	49.710	49.710	48.270	48.605	47.268	5,525
2024-09-26	49.885	50.450	49.305	49.940	48.566	9,493
2024-09-25	49.595	50.250	49.485	49.730	48.362	8,007
2024-09-24	49.010	49.850	48.825	49.730	48.362	3,351
2024-09-23	49.035	49.995	48.580	49.870	48.498	8,954
2024-09-20	48.235	48.925	48.235	48.305	46.976	4,203
2024-09-19	48.750	49.075	47.395	48.055	46.733	10,747
2024-09-18	47.950	48.200	47.615	47.795	46.480	5,317
2024-09-17	47.845	48.000	47.170	47.565	46.256	3,535
2024-09-16	48.515	48.600	47.750	48.025	46.704	4,675
2024-09-13	48.000	48.920	47.940	48.700	47.360	5,616
2024-09-12	46.155	47.970	46.000	47.775	46.461	8,167
2024-09-11	46.590	46.720	45.510	45.830	44.569	3,926
2024-09-10	46.130	46.270	45.740	46.270	44.997	7,454
2024-09-09	45.500	46.440	45.360	46.340	45.065	3,249
2024-09-06	46.850	47.235	45.885	45.995	44.730	4,533
2024-09-05	46.665	47.460	46.580	47.145	45.848	4,293
2024-09-04	46.810	47.080	46.390	46.820	45.323	4,228
2024-09-03	47.805	48.265	46.405	47.045	45.541	10,466
2024-09-02	47.765	47.825	47.500	47.620	46.097	3,913

← NewerPage 9 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.