Newmont Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 116.50 | 116.50 | 115.33 | 116.50 | 116.50 | 826 |
| 2026-10-20 | 117.50 | 117.50 | 115.33 | 117.50 | 117.50 | 413 |
| 2026-10-19 | 118.50 | 118.50 | 115.33 | 118.50 | 118.50 | 336 |
| 2026-10-16 | 115.50 | 118.50 | 115.33 | 118.50 | 118.50 | 582 |
| 2026-10-15 | 112.50 | 114.74 | 110.50 | 114.31 | 114.31 | 15,267 |
| 2026-10-14 | 115.50 | 118.29 | 109.86 | 110.28 | 110.28 | 18,912 |
| 2026-10-13 | 117.50 | 119.00 | 114.55 | 115.72 | 115.72 | 11,527 |
| 2026-10-12 | 117.50 | 119.00 | 113.82 | 117.50 | 117.50 | 9,699 |
| 2026-10-09 | 117.50 | 119.06 | 116.25 | 117.50 | 117.50 | 23,362 |
| 2026-10-08 | 112.50 | 115.82 | 112.32 | 112.50 | 112.50 | 16,898 |
| 2026-10-07 | 114.50 | 116.03 | 111.20 | 114.50 | 114.50 | 22,987 |
| 2026-10-06 | 115.50 | 117.89 | 114.00 | 117.18 | 117.18 | 23,343 |
| 2026-10-05 | 115.50 | 117.52 | 113.69 | 116.12 | 116.12 | 9,512 |
| 2026-10-02 | 115.50 | 117.47 | 110.64 | 115.50 | 115.50 | 8,986 |
| 2026-10-01 | 114.50 | 116.50 | 113.75 | 114.50 | 114.50 | 8,901 |
| 2026-09-30 | 116.50 | 119.00 | 115.90 | 116.50 | 116.50 | 11,919 |
| 2026-09-29 | 116.50 | 119.00 | 113.75 | 117.25 | 117.25 | 22,032 |
| 2026-09-28 | 116.50 | 120.36 | 114.55 | 116.78 | 116.78 | 24,482 |
| 2026-09-25 | 121.00 | 123.13 | 119.89 | 121.00 | 121.00 | 7,633 |
| 2026-09-24 | 123.00 | 124.10 | 120.00 | 123.00 | 123.00 | 14,907 |
| 2026-09-23 | 125.00 | 127.42 | 121.14 | 125.00 | 125.00 | 19,766 |
| 2026-09-22 | 121.00 | 126.26 | 120.50 | 126.17 | 126.17 | 16,056 |
| 2026-09-21 | 123.00 | 125.00 | 121.02 | 122.64 | 122.64 | 12,863 |
| 2026-09-18 | 126.00 | 127.10 | 121.80 | 123.00 | 123.00 | 26,990 |
| 2026-09-17 | 124.00 | 125.96 | 121.39 | 124.00 | 124.00 | 14,388 |
| 2026-09-16 | 125.00 | 126.78 | 121.67 | 125.00 | 125.00 | 21,460 |
| 2026-09-15 | 122.00 | 123.99 | 120.77 | 123.01 | 123.01 | 11,485 |
| 2026-09-14 | 125.00 | 126.80 | 118.42 | 123.06 | 123.06 | 16,471 |
| 2026-09-11 | 126.00 | 129.99 | 123.70 | 126.00 | 126.00 | 15,885 |
| 2026-09-10 | 128.00 | 130.50 | 123.50 | 124.00 | 124.00 | 13,159 |
| 2026-09-09 | 129.00 | 131.75 | 126.93 | 129.00 | 129.00 | 157,780 |
| 2026-09-08 | 126.00 | 130.11 | 124.00 | 127.00 | 127.00 | 20,958 |
| 2026-09-07 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-04 | 129.00 | 131.00 | 125.20 | 129.00 | 129.00 | 31,553 |
| 2026-09-03 | 126.00 | 130.61 | 124.20 | 128.00 | 128.00 | 26,787 |
| 2026-09-02 | 123.00 | 127.19 | 119.81 | 127.00 | 127.00 | 23,302 |
| 2026-09-01 | 125.00 | 126.72 | 121.00 | 123.65 | 123.65 | 25,357 |
| 2026-08-28 | 132.50 | 135.00 | 127.35 | 132.50 | 132.50 | 32,070 |
| 2026-08-27 | 131.50 | 133.79 | 111.70 | 131.50 | 131.50 | 18,605 |
| 2026-08-26 | 133.50 | 135.48 | 122.18 | 132.12 | 132.12 | 27,388 |
| 2026-08-25 | 131.50 | 134.09 | 129.58 | 133.99 | 133.99 | 20,258 |
| 2026-08-24 | 132.50 | 134.08 | 129.18 | 130.80 | 130.80 | 42,317 |
| 2026-08-21 | 129.00 | 132.23 | 126.65 | 131.50 | 131.50 | 44,363 |
| 2026-08-20 | 125.00 | 128.69 | 120.77 | 125.00 | 125.00 | 133,387 |
| 2026-08-19 | 117.50 | 126.54 | 116.21 | 124.00 | 124.00 | 41,357 |
| 2026-08-18 | 118.50 | 120.63 | 116.15 | 116.26 | 116.26 | 14,032 |
| 2026-08-17 | 120.00 | 122.61 | 114.59 | 120.63 | 120.63 | 33,721 |
| 2026-08-14 | 113.50 | 119.17 | 112.48 | 117.50 | 117.50 | 24,568 |
| 2026-08-13 | 115.50 | 118.80 | 113.28 | 114.50 | 114.50 | 130,087 |
| 2026-08-12 | 118.50 | 120.70 | 116.73 | 120.00 | 120.00 | 23,062 |
| 2026-08-11 | 114.50 | 118.35 | 114.49 | 116.37 | 116.37 | 29,022 |
| 2026-08-10 | 113.50 | 117.85 | 112.11 | 116.05 | 116.05 | 34,493 |
| 2026-08-07 | 107.00 | 113.73 | 105.44 | 112.50 | 112.50 | 49,124 |
| 2026-08-06 | 104.00 | 107.00 | 102.98 | 105.00 | 105.00 | 27,191 |
| 2026-08-05 | 101.00 | 105.66 | 97.580 | 105.00 | 105.00 | 37,338 |
| 2026-08-04 | 95.500 | 98.520 | 95.400 | 98.330 | 98.330 | 32,411 |
| 2026-08-03 | 94.500 | 97.000 | 92.971 | 94.800 | 94.800 | 19,998 |
| 2026-07-31 | 94.500 | 96.040 | 91.940 | 94.500 | 94.500 | 12,169 |
| 2026-07-30 | 91.500 | 95.030 | 90.490 | 93.500 | 93.500 | 25,803 |
| 2026-07-29 | 92.500 | 93.340 | 89.000 | 89.000 | 89.000 | 35,126 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-25 | 0.2500 USD |
| 2025-09-03 | 0.2500 USD |
| 2025-05-27 | 0.2500 USD |
| 2025-03-03 | 0.2500 USD |
| 2024-11-27 | 0.2500 USD |
| 2024-09-04 | 0.2500 USD |
| 2024-06-04 | 0.2500 USD |
| 2024-03-04 | 0.2500 USD |
| 2023-11-29 | 0.4000 USD |
| 2023-09-06 | 0.4000 USD |
| 2023-05-31 | 0.4000 USD |
| 2023-03-08 | 0.4000 USD |
| 2022-12-07 | 0.5500 USD |
| 2022-09-07 | 0.5500 USD |
| 2022-06-01 | 0.5500 USD |
| 2022-03-09 | 0.5500 USD |
| 2021-12-08 | 0.5500 USD |
| 2021-09-08 | 0.5500 USD |
| 2021-06-02 | 0.5500 USD |
| 2021-03-03 | 0.5500 USD |
| 2020-12-10 | 0.4000 USD |
| 2020-09-09 | 0.2500 USD |
| 2020-06-03 | 0.2500 USD |
| 2020-03-04 | 0.1400 USD |
| 2019-12-04 | 0.1400 USD |
| 2019-09-11 | 0.1400 USD |
| 2019-06-05 | 0.1400 USD |
| 2019-04-16 | 0.8800 USD |
| 2019-03-06 | 0.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.