Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 102.84 | 106.36 | 102.52 | 105.42 | 105.42 | 2,265 |
| 2026-10-15 | 100.18 | 102.26 | 99.820 | 102.26 | 102.26 | 5,494 |
| 2026-10-14 | 102.60 | 103.22 | 100.00 | 100.22 | 100.22 | 2,725 |
| 2026-10-13 | 105.06 | 106.00 | 102.56 | 102.56 | 102.56 | 2,299 |
| 2026-10-12 | 104.62 | 105.34 | 104.42 | 105.32 | 105.32 | 6,691 |
| 2026-10-09 | 104.84 | 105.90 | 104.64 | 105.90 | 105.90 | 4,005 |
| 2026-10-08 | 101.40 | 102.52 | 100.70 | 101.92 | 101.92 | 4,453 |
| 2026-10-07 | 102.84 | 102.90 | 100.00 | 101.54 | 101.54 | 4,032 |
| 2026-10-06 | 102.80 | 103.80 | 101.92 | 103.26 | 103.26 | 3,250 |
| 2026-10-05 | 102.92 | 103.90 | 101.72 | 102.94 | 102.94 | 1,481 |
| 2026-10-02 | 102.28 | 104.08 | 101.40 | 101.40 | 101.40 | 4,431 |
| 2026-10-01 | 102.18 | 103.16 | 100.62 | 101.94 | 101.94 | 3,415 |
| 2026-09-30 | 103.48 | 104.44 | 102.22 | 102.28 | 102.28 | 1,735 |
| 2026-09-29 | 102.72 | 103.92 | 102.48 | 102.62 | 102.62 | 3,203 |
| 2026-09-28 | 103.00 | 103.00 | 101.14 | 102.02 | 102.02 | 7,521 |
| 2026-09-25 | 105.82 | 107.50 | 105.82 | 106.42 | 106.42 | 2,155 |
| 2026-09-24 | 108.28 | 108.28 | 105.78 | 105.78 | 105.78 | 3,206 |
| 2026-09-23 | 110.74 | 110.74 | 106.44 | 107.90 | 107.90 | 2,200 |
| 2026-09-22 | 106.52 | 108.90 | 106.16 | 108.44 | 108.44 | 1,568 |
| 2026-09-21 | 107.58 | 107.96 | 105.92 | 106.26 | 106.26 | 1,302 |
| 2026-09-18 | 109.86 | 110.18 | 106.62 | 106.74 | 106.74 | 2,476 |
| 2026-09-17 | 106.76 | 109.24 | 106.76 | 108.90 | 108.90 | 2,690 |
| 2026-09-16 | 108.58 | 109.56 | 106.58 | 106.82 | 106.82 | 5,873 |
| 2026-09-15 | 106.50 | 107.06 | 105.28 | 105.66 | 105.66 | 3,486 |
| 2026-09-14 | 108.36 | 108.88 | 106.00 | 106.24 | 106.24 | 5,617 |
| 2026-09-11 | 109.04 | 111.28 | 108.00 | 109.60 | 109.60 | 3,621 |
| 2026-09-10 | 110.68 | 110.70 | 107.00 | 109.02 | 109.02 | 3,614 |
| 2026-09-09 | 110.52 | 111.62 | 109.84 | 110.24 | 110.24 | 2,776 |
| 2026-09-08 | 109.08 | 111.54 | 108.30 | 111.34 | 111.34 | 4,551 |
| 2026-09-07 | 111.18 | 111.18 | 108.52 | 108.60 | 108.60 | 1,131 |
| 2026-09-04 | 111.52 | 112.06 | 108.26 | 110.50 | 110.50 | 3,337 |
| 2026-09-03 | 108.14 | 112.08 | 108.14 | 111.94 | 111.94 | 4,834 |
| 2026-09-02 | 106.88 | 109.20 | 105.78 | 107.94 | 107.72 | 2,962 |
| 2026-09-01 | 108.66 | 108.66 | 104.82 | 107.24 | 107.02 | 13,029 |
| 2026-08-31 | 110.26 | 111.02 | 107.40 | 108.32 | 108.10 | 7,459 |
| 2026-08-28 | 113.90 | 114.54 | 110.90 | 112.60 | 112.37 | 3,004 |
| 2026-08-27 | 112.42 | 114.50 | 111.36 | 114.34 | 114.10 | 14,593 |
| 2026-08-26 | 114.90 | 114.98 | 113.14 | 113.14 | 112.91 | 5,829 |
| 2026-08-25 | 113.46 | 114.48 | 111.30 | 114.48 | 114.24 | 5,820 |
| 2026-08-24 | 113.62 | 114.40 | 111.80 | 111.80 | 111.57 | 11,511 |
| 2026-08-21 | 110.86 | 113.10 | 110.40 | 113.10 | 112.87 | 9,397 |
| 2026-08-20 | 108.30 | 110.04 | 104.76 | 109.80 | 109.57 | 12,192 |
| 2026-08-19 | 100.86 | 108.36 | 100.70 | 107.44 | 107.22 | 10,166 |
| 2026-08-18 | 102.64 | 103.32 | 100.68 | 100.68 | 100.47 | 11,863 |
| 2026-08-17 | 102.72 | 104.40 | 102.40 | 104.36 | 104.14 | 8,783 |
| 2026-08-14 | 98.650 | 102.52 | 98.240 | 101.46 | 101.25 | 4,133 |
| 2026-08-13 | 100.04 | 101.48 | 98.990 | 98.990 | 98.785 | 9,839 |
| 2026-08-12 | 102.06 | 104.06 | 102.06 | 103.38 | 103.17 | 11,507 |
| 2026-08-11 | 100.02 | 102.28 | 99.510 | 101.22 | 101.01 | 14,216 |
| 2026-08-10 | 97.850 | 101.10 | 97.810 | 100.28 | 100.07 | 13,547 |
| 2026-08-07 | 93.340 | 98.330 | 93.070 | 97.850 | 97.647 | 16,086 |
| 2026-08-06 | 89.950 | 92.060 | 89.400 | 91.210 | 91.021 | 6,152 |
| 2026-08-05 | 87.510 | 91.210 | 87.380 | 91.190 | 91.001 | 9,900 |
| 2026-08-04 | 83.740 | 85.120 | 83.350 | 84.460 | 84.285 | 4,534 |
| 2026-08-03 | 82.010 | 82.360 | 80.800 | 81.820 | 81.651 | 7,314 |
| 2026-07-31 | 82.520 | 82.720 | 80.490 | 81.080 | 80.912 | 2,824 |
| 2026-07-30 | 79.160 | 81.710 | 79.160 | 81.080 | 80.912 | 6,905 |
| 2026-07-29 | 81.640 | 81.650 | 78.700 | 78.930 | 78.767 | 5,307 |
| 2026-07-28 | 81.360 | 81.660 | 80.010 | 80.800 | 80.633 | 3,014 |
| 2026-07-27 | 83.630 | 84.070 | 80.880 | 81.710 | 81.541 | 7,242 |
Page 1 of 5 · 252 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.