Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	92.500	93.700	90.000	91.430	91.430	7,087
2026-07-27	93.500	96.880	91.920	93.132	93.132	17,068
2026-07-24	94.500	96.870	92.850	94.500	94.500	18,206
2026-07-23	94.500	97.070	92.630	94.500	94.500	20,884
2026-07-22	93.500	96.940	89.460	96.500	96.500	25,064
2026-07-21	92.500	92.700	90.190	92.410	92.410	13,381
2026-07-20	89.180	91.800	89.180	90.040	90.040	17,385
2026-07-17	91.500	93.870	88.770	90.500	90.500	23,233
2026-07-16	93.500	95.296	90.820	92.500	92.500	20,487
2026-07-15	94.500	96.000	92.600	94.500	94.500	12,001
2026-07-14	93.500	98.050	92.440	94.920	94.920	25,462
2026-07-13	93.500	94.760	92.130	92.910	92.910	7,720
2026-07-10	94.500	95.650	92.000	94.500	94.500	14,661
2026-07-09	94.500	95.550	92.250	94.500	94.500	17,454
2026-07-08	94.500	95.500	91.170	91.500	91.500	19,218
2026-07-07	96.500	100.46	94.500	95.710	95.710	15,255
2026-07-06	98.500	100.00	95.590	97.360	97.360	18,366
2026-07-03	96.500	96.500	96.500	96.500	96.500	0
2026-07-02	94.500	97.780	92.160	97.500	97.500	29,009
2026-07-01	91.500	96.200	90.800	94.500	94.500	27,437
2026-06-30	93.500	97.550	91.790	92.500	92.500	18,009
2026-06-29	95.500	97.620	93.270	94.500	94.500	22,627
2026-06-26	94.500	97.870	93.570	97.500	97.500	33,075
2026-06-25	92.500	96.410	91.890	95.500	95.500	11,695
2026-06-24	95.500	97.830	93.010	95.500	95.500	84,813
2026-06-23	97.500	101.42	97.234	98.020	98.020	14,476
2026-06-22	101.00	103.79	99.490	101.44	101.44	33,253
2026-06-19	104.00	104.00	104.00	104.00	104.00	0
2026-06-18	107.00	110.95	102.63	107.00	107.00	42,406
2026-06-17	108.00	112.17	107.01	111.50	111.50	27,721
2026-06-16	106.00	109.36	105.00	109.00	109.00	15,755
2026-06-15	104.00	108.00	101.50	107.00	107.00	43,988
2026-06-12	97.500	100.68	95.000	97.500	97.500	17,006
2026-06-11	93.500	97.540	91.090	92.500	92.500	20,742
2026-06-10	96.500	97.700	93.837	95.500	95.500	21,225
2026-06-09	100.00	100.90	94.960	97.800	97.800	29,817
2026-06-08	98.500	102.23	96.300	99.990	99.990	28,592
2026-06-05	107.00	111.00	101.30	104.00	104.00	32,151
2026-06-04	108.00	110.50	106.73	109.00	109.00	17,559
2026-06-03	108.00	109.54	106.50	107.00	107.00	12,440
2026-06-02	110.50	111.16	105.68	108.97	108.97	11,367
2026-06-01	108.00	109.84	104.96	108.34	108.34	27,687
2026-05-29	108.00	111.99	107.42	110.50	110.50	12,113
2026-05-28	105.00	108.73	103.56	107.00	107.00	26,954
2026-05-27	110.50	112.46	107.39	110.50	110.50	28,620
2026-05-26	110.50	112.52	110.00	111.34	111.34	17,920
2026-05-22	108.00	109.26	106.18	108.00	108.00	22,359
2026-05-21	106.00	109.57	105.00	106.00	106.00	15,221
2026-05-20	105.00	107.89	103.80	107.48	107.48	15,422
2026-05-19	109.00	110.85	104.11	105.18	105.18	26,005
2026-05-18	108.00	111.86	106.76	109.64	109.64	17,723
2026-05-15	112.50	115.88	108.53	110.50	110.50	18,989
2026-05-14	118.50	120.76	115.41	118.50	118.50	12,944
2026-05-13	118.50	121.01	117.59	118.50	118.50	16,347
2026-05-12	118.50	124.99	115.50	118.23	118.23	25,263
2026-05-11	114.50	121.14	112.51	120.54	120.54	52,679
2026-05-08	114.50	117.30	114.50	116.50	116.50	26,781
2026-05-07	116.50	119.72	113.95	116.50	116.50	30,025
2026-05-06	112.50	117.10	110.25	115.50	115.50	65,480
2026-05-05	109.00	112.00	107.50	109.06	109.06	11,322

← NewerPage 2 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.