Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	49.980	51.380	49.980	51.140	49.746	27,050
2024-08-16	49.290	50.120	49.290	50.081	48.716	33,312
2024-08-15	49.443	49.450	48.257	49.350	48.005	21,739
2024-08-14	48.880	48.970	48.342	48.970	47.635	10,187
2024-08-13	48.690	49.290	48.300	49.070	47.733	16,885
2024-08-12	48.135	49.090	48.000	48.970	47.635	17,611
2024-08-09	47.640	48.200	46.960	47.615	46.317	15,302
2024-08-08	46.888	47.800	46.420	47.800	46.497	13,920
2024-08-07	47.630	48.200	46.410	46.410	45.145	19,990
2024-08-06	47.010	48.030	46.550	47.860	46.556	12,187
2024-08-05	47.373	47.482	45.034	47.155	45.870	102,748
2024-08-02	49.783	50.690	47.541	48.020	46.711	32,519
2024-08-01	49.115	50.090	48.690	49.110	47.772	25,671
2024-07-31	47.810	48.905	47.460	48.670	47.344	10,839
2024-07-30	47.258	47.630	46.780	47.300	46.011	12,102
2024-07-29	46.930	47.240	46.600	46.830	45.554	16,022
2024-07-26	46.315	47.120	46.010	46.761	45.486	36,924
2024-07-25	46.860	46.860	44.820	45.990	44.737	25,766
2024-07-24	47.458	48.318	47.200	47.495	46.201	28,900
2024-07-23	47.015	47.370	46.750	47.305	46.016	13,988
2024-07-22	47.145	47.271	46.610	47.271	45.982	15,240
2024-07-19	46.815	47.350	45.780	47.140	45.855	33,530
2024-07-18	48.498	48.594	47.924	47.990	46.682	31,637
2024-07-17	48.308	48.970	48.220	48.375	47.057	82,244
2024-07-16	47.630	48.605	47.350	48.420	47.100	18,851
2024-07-15	47.515	48.115	47.050	47.740	46.438	23,083
2024-07-12	46.812	47.970	46.812	47.841	46.537	30,099
2024-07-11	45.588	46.920	45.300	46.825	45.549	36,620
2024-07-10	44.168	45.820	44.060	45.545	44.304	55,359
2024-07-09	44.140	44.300	43.820	43.980	42.781	28,433
2024-07-08	44.510	44.540	43.545	44.071	42.870	18,683
2024-07-05	43.753	44.570	43.470	44.315	43.107	74,085
2024-07-03	42.290	43.641	42.290	43.405	42.222	28,807
2024-07-02	41.605	42.293	41.350	41.410	40.281	9,613
2024-07-01	42.258	42.520	41.710	41.800	40.661	34,080
2024-06-28	42.115	42.350	41.805	41.979	40.835	44,707
2024-06-27	41.800	42.070	41.800	41.885	40.744	8,378
2024-06-26	41.673	41.673	41.235	41.395	40.267	8,764
2024-06-25	42.560	42.560	41.910	42.075	40.928	6,764
2024-06-24	42.280	43.100	42.280	42.640	41.478	21,447
2024-06-21	42.888	42.930	42.215	42.430	41.274	21,641
2024-06-20	42.063	43.080	41.785	42.995	41.823	23,370
2024-06-18	40.983	41.659	40.840	41.630	40.495	17,820
2024-06-17	40.700	41.140	40.700	41.110	39.990	33,508
2024-06-14	40.560	40.966	40.560	40.730	39.620	11,259
2024-06-13	40.778	41.037	40.152	40.581	39.475	17,907
2024-06-12	40.635	41.756	40.580	41.145	40.024	21,163
2024-06-11	40.968	41.050	40.135	40.445	39.343	12,837
2024-06-10	40.220	41.110	40.000	41.110	39.990	12,452
2024-06-07	41.220	41.220	40.210	40.210	39.114	38,732
2024-06-06	41.563	42.166	40.780	42.030	40.885	47,598
2024-06-05	40.568	40.950	40.360	40.810	39.698	17,016
2024-06-04	41.050	41.050	40.090	40.350	39.250	115,539
2024-06-03	41.963	42.140	41.690	41.950	40.564	19,276
2024-05-31	41.693	42.205	41.433	41.655	40.278	16,614
2024-05-30	42.200	42.200	41.450	41.980	40.593	12,407
2024-05-29	42.050	42.050	41.570	41.695	40.317	20,708
2024-05-28	42.730	42.750	42.020	42.189	40.795	38,977
2024-05-24	41.388	42.070	41.240	41.975	40.588	20,790
2024-05-23	41.930	41.930	41.100	41.151	39.791	67,488

← NewerPage 10 of 21 · 1,239 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.