Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	41.930	41.930	41.100	41.151	39.791	67,488
2024-05-22	43.720	43.720	42.410	42.435	41.033	51,168
2024-05-21	44.145	44.300	43.800	43.900	42.449	33,899
2024-05-20	44.368	44.560	43.507	44.415	42.947	40,541
2024-05-17	42.868	43.947	42.820	43.718	42.273	67,510
2024-05-16	43.283	43.460	42.380	43.140	41.714	11,734
2024-05-15	42.758	43.401	42.190	43.045	41.622	40,789
2024-05-14	42.531	43.170	42.531	42.700	41.289	10,776
2024-05-13	42.140	42.770	41.940	42.350	40.950	16,378
2024-05-10	43.410	43.730	42.615	42.760	41.347	34,228
2024-05-09	41.762	42.830	41.762	42.790	41.376	37,431
2024-05-08	41.625	41.805	41.085	41.650	40.273	14,078
2024-05-07	41.293	41.696	41.200	41.252	39.889	30,943
2024-05-03	41.158	41.690	40.635	40.842	39.492	15,799
2024-05-02	40.793	41.240	40.130	41.181	39.820	29,277
2024-05-01	40.490	42.000	40.490	40.960	39.606	36,476
2024-04-30	41.658	42.110	40.610	40.975	39.621	38,440
2024-04-29	42.640	42.890	41.540	42.740	41.327	1,172,276
2024-04-26	43.278	43.410	42.540	42.935	41.516	40,858
2024-04-25	38.725	43.878	38.400	43.781	42.334	113,583
2024-04-24	37.730	38.540	37.270	38.510	37.237	1,184,455
2024-04-23	37.053	37.770	36.608	37.740	36.493	58,111
2024-04-22	38.105	39.220	37.400	37.594	36.351	165,559
2024-04-19	38.773	39.350	38.380	39.020	37.730	78,968
2024-04-18	38.668	39.200	38.265	38.420	37.150	37,132
2024-04-17	38.010	38.980	37.980	38.540	37.266	44,854
2024-04-16	38.105	38.470	37.400	38.290	37.025	62,168
2024-04-15	39.140	39.140	37.792	38.310	37.044	89,724
2024-04-12	39.788	41.285	38.889	38.890	37.605	80,794
2024-04-11	39.205	39.467	38.355	38.880	37.595	83,573
2024-04-10	39.220	39.220	38.240	39.120	37.827	62,774
2024-04-09	39.888	40.850	39.470	39.730	38.417	49,833
2024-04-08	39.835	40.350	39.190	39.685	38.373	154,707
2024-04-05	37.600	39.850	37.270	39.840	38.523	132,544
2024-04-04	37.393	38.090	36.990	38.025	36.768	75,292
2024-04-03	36.830	37.153	36.730	37.040	35.816	95,087
2024-04-02	36.700	36.940	36.451	36.810	35.593	62,445
2024-03-28	35.300	36.315	35.160	36.031	34.840	80,073
2024-03-27	34.400	35.092	34.210	35.010	33.853	31,042
2024-03-26	34.140	34.700	34.080	34.160	33.031	27,880
2024-03-25	34.140	34.710	33.890	33.920	32.799	33,484
2024-03-22	34.330	34.510	33.845	33.880	32.760	31,969
2024-03-21	35.070	35.520	34.513	34.625	33.481	78,139
2024-03-20	33.720	34.600	33.293	34.550	33.408	36,043
2024-03-19	34.210	34.420	33.360	33.500	32.393	396,418
2024-03-18	33.660	34.630	33.630	34.430	33.292	24,963
2024-03-15	33.850	34.055	33.384	33.895	32.775	22,246
2024-03-14	34.550	34.550	33.663	34.145	33.017	35,860
2024-03-13	34.250	34.620	34.050	34.390	33.253	34,483
2024-03-12	34.460	34.460	33.680	33.815	32.697	51,779
2024-03-11	33.920	35.340	33.920	35.335	34.167	54,665
2024-03-08	34.270	34.350	33.780	33.991	32.868	47,170
2024-03-07	34.000	34.216	33.611	33.767	32.651	46,276
2024-03-06	33.650	34.260	33.650	33.670	32.557	41,164
2024-03-05	33.550	34.300	33.250	33.440	32.335	51,638
2024-03-04	31.930	33.105	31.700	32.995	31.905	59,643
2024-03-01	31.530	32.329	30.930	31.957	30.659	39,700
2024-02-29	30.100	31.460	30.019	31.340	30.067	47,030
2024-02-28	29.910	30.050	29.400	29.880	28.666	53,455
2024-02-27	30.080	30.270	29.790	29.860	28.647	83,096

← NewerPage 11 of 21 · 1,240 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.