Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	30.595	30.595	29.811	29.850	28.638	61,512
2024-02-23	30.980	31.405	30.189	31.230	29.962	64,621
2024-02-22	33.180	33.180	30.725	31.100	29.837	152,664
2024-02-21	33.180	33.180	32.729	32.970	31.631	47,942
2024-02-20	33.530	33.920	33.075	33.099	31.755	43,823
2024-02-16	33.010	33.590	32.840	33.580	32.216	30,349
2024-02-15	32.620	33.390	32.620	33.140	31.794	121,018
2024-02-14	32.040	32.360	31.615	31.950	30.652	32,798
2024-02-13	33.590	33.590	31.930	31.939	30.642	33,099
2024-02-12	32.820	33.680	32.612	33.680	32.312	25,917
2024-02-09	33.230	33.230	32.545	32.780	31.449	34,989
2024-02-08	33.500	33.500	33.250	33.430	32.072	10,229
2024-02-07	33.570	33.720	33.315	33.570	32.207	17,921
2024-02-06	33.430	33.720	33.100	33.660	32.293	19,132
2024-02-05	33.910	33.910	33.394	33.520	32.159	34,640
2024-02-02	34.870	34.870	33.805	34.160	32.773	51,574
2024-02-01	34.670	35.600	34.670	35.458	34.017	88,709
2024-01-31	34.750	35.370	34.750	35.150	33.722	38,762
2024-01-30	34.730	34.800	34.190	34.550	33.147	28,320
2024-01-29	34.460	34.550	34.079	34.360	32.965	37,801
2024-01-26	34.584	34.584	34.171	34.310	32.917	13,686
2024-01-25	34.610	34.900	34.250	34.420	33.022	12,236
2024-01-24	35.490	36.340	34.650	34.680	33.272	33,052
2024-01-23	35.260	35.380	35.020	35.170	33.742	12,328
2024-01-22	34.440	35.015	32.720	34.950	33.531	23,684
2024-01-19	34.680	34.680	34.219	34.440	33.041	36,637
2024-01-18	34.820	34.820	34.389	34.500	33.099	67,219
2024-01-17	35.300	35.300	34.760	34.870	33.454	34,904
2024-01-16	37.530	37.560	36.109	36.219	34.748	42,831
2024-01-12	37.830	38.470	37.720	37.860	36.322	28,959
2024-01-11	38.080	38.080	37.209	37.465	35.943	40,425
2024-01-10	38.680	38.680	38.140	38.205	36.653	38,425
2024-01-09	39.970	39.970	38.662	38.669	37.098	24,771
2024-01-08	40.040	40.485	39.420	40.240	38.606	41,606
2024-01-05	39.910	40.810	39.899	40.365	38.726	38,965
2024-01-04	40.100	40.100	39.399	39.889	38.269	10,122
2024-01-03	40.500	40.500	39.430	39.955	38.332	32,605
2024-01-02	41.689	41.689	40.891	41.197	39.524	29,263
2023-12-29	41.540	41.540	41.290	41.389	39.708	22,749
2023-12-28	42.400	42.400	41.830	41.860	40.160	28,697
2023-12-27	41.951	42.548	41.951	42.410	40.688	61,065
2023-12-22	42.175	42.796	42.175	42.250	40.534	36,172
2023-12-21	41.570	41.788	41.205	41.370	39.690	38,968
2023-12-20	41.890	41.952	41.601	41.805	40.107	10,515
2023-12-19	41.260	42.350	41.210	41.955	40.251	31,389
2023-12-18	41.120	41.120	40.493	41.035	39.368	23,382
2023-12-15	41.120	41.120	40.580	40.750	39.095	34,624
2023-12-14	40.610	41.656	40.000	40.970	39.306	160,473
2023-12-13	37.680	38.968	37.261	38.940	37.359	16,658
2023-12-12	38.940	38.940	37.650	37.650	36.121	12,655
2023-12-11	38.880	38.905	38.350	38.905	37.325	16,413
2023-12-08	39.411	39.411	38.730	39.030	37.445	26,038
2023-12-07	39.990	39.990	39.120	39.910	38.289	11,753
2023-12-06	40.080	40.291	39.540	39.875	38.256	19,316
2023-12-05	40.650	40.650	39.450	39.950	38.327	14,279
2023-12-04	40.920	40.920	40.250	40.429	38.787	41,555
2023-12-01	40.270	41.281	40.090	41.111	39.442	20,202
2023-11-30	40.000	40.640	39.845	40.305	38.668	27,325
2023-11-29	40.350	40.665	39.860	40.605	38.956	20,808
2023-11-28	38.430	40.659	38.430	40.620	38.587	52,714

← NewerPage 12 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.