Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	37.830	38.482	37.830	38.400	36.478	34,106
2023-11-24	37.849	37.849	37.551	37.590	35.708	74,078
2023-11-22	37.530	37.762	37.360	37.568	35.687	111,536
2023-11-21	37.070	37.829	36.800	37.500	35.623	28,675
2023-11-20	36.290	36.800	35.810	36.700	34.863	31,057
2023-11-17	36.800	36.870	36.293	36.340	34.521	17,262
2023-11-16	36.330	37.240	34.200	36.740	34.901	668,059
2023-11-15	36.500	36.610	35.860	36.380	34.559	244,647
2023-11-14	34.640	36.270	34.640	36.270	34.454	33,117
2023-11-13	34.180	34.590	34.020	34.430	32.706	516,129
2023-11-10	34.000	34.049	33.590	34.000	32.298	31,775
2023-11-09	34.440	35.145	34.310	34.328	32.609	1,668,212
2023-11-08	36.250	36.683	34.885	34.885	33.139	899,274
2023-11-07	37.720	37.728	36.668	36.835	34.991	39,298
2023-11-06	38.770	39.120	38.055	38.055	36.150	139,055
2023-11-03	38.380	39.295	38.380	39.210	37.247	21,450
2023-11-02	37.530	37.840	37.124	37.789	35.897	10,139
2023-11-01	37.450	37.770	36.680	36.845	35.001	15,700
2023-10-31	38.460	38.490	37.149	37.455	35.580	17,226
2023-10-30	38.800	39.255	38.660	38.678	36.742	31,909
2023-10-27	37.830	38.790	37.830	38.790	36.848	52,542
2023-10-26	36.930	38.049	36.930	37.790	35.898	38,352
2023-10-25	37.925	37.925	37.100	37.120	35.262	70,202
2023-10-24	38.370	38.550	37.966	38.480	36.554	7,713
2023-10-23	38.635	38.635	38.011	38.480	36.554	9,578
2023-10-20	39.450	39.450	38.720	38.788	36.846	21,824
2023-10-19	39.840	39.840	39.170	39.350	37.380	21,009
2023-10-18	40.730	40.980	39.810	39.960	37.960	18,142
2023-10-17	40.050	40.870	40.050	40.365	38.344	16,528
2023-10-16	39.270	40.101	39.270	40.080	38.074	14,183
2023-10-13	38.780	39.740	38.780	39.630	37.646	23,414
2023-10-12	39.240	39.300	38.420	38.557	36.627	9,946
2023-10-11	38.580	38.945	38.470	38.570	36.639	13,341
2023-10-10	37.650	38.310	37.650	38.142	36.233	30,231
2023-10-09	38.130	38.130	37.445	37.505	35.627	11,481
2023-10-06	36.510	37.860	36.510	37.860	35.965	57,856
2023-10-05	35.470	36.120	35.470	36.120	34.312	15,777
2023-10-04	35.260	35.317	34.815	34.940	33.191	37,588
2023-10-03	35.570	35.805	35.168	35.371	33.600	16,792
2023-10-02	36.540	36.540	35.296	35.582	33.801	26,845
2023-09-29	37.200	37.730	36.879	36.879	35.033	26,138
2023-09-28	37.170	37.295	36.625	36.715	34.877	17,471
2023-09-27	39.130	39.697	37.137	37.299	35.432	56,763
2023-09-26	40.155	40.155	39.375	39.413	37.440	20,715
2023-09-25	40.682	40.682	39.820	40.329	38.310	24,833
2023-09-22	40.822	41.212	40.822	41.032	38.978	17,090
2023-09-21	40.685	40.685	39.853	40.685	38.648	7,915
2023-09-20	40.440	41.340	40.440	40.998	38.945	13,364
2023-09-19	40.462	40.462	39.961	40.275	38.259	8,463
2023-09-18	40.480	40.623	39.980	40.541	38.512	21,363
2023-09-15	39.660	40.560	39.520	40.295	38.278	427,978
2023-09-14	39.445	39.784	39.445	39.692	37.705	9,675
2023-09-13	38.800	39.019	38.644	39.019	37.065	8,868
2023-09-12	38.690	39.136	38.544	38.839	36.895	19,011
2023-09-11	39.010	39.211	38.715	38.838	36.894	9,027
2023-09-08	38.560	39.109	38.480	38.775	36.834	11,813
2023-09-07	38.500	38.508	38.169	38.348	36.428	3,795
2023-09-06	38.610	39.025	38.090	38.228	36.314	108,428
2023-09-05	39.400	39.400	38.685	38.735	36.416	9,343
2023-09-01	39.530	40.018	39.425	39.475	37.112	15,277

← NewerPage 13 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.