Newmont Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 110.50 | 113.00 | 109.00 | 110.50 | 110.50 | 17,225 |
| 2026-04-30 | 108.00 | 111.59 | 106.58 | 111.50 | 111.50 | 22,826 |
| 2026-04-29 | 109.00 | 112.00 | 106.88 | 107.27 | 107.27 | 38,123 |
| 2026-04-28 | 114.50 | 115.81 | 109.22 | 109.81 | 109.81 | 25,175 |
| 2026-04-27 | 118.50 | 119.80 | 115.80 | 116.43 | 116.43 | 31,785 |
| 2026-04-24 | 111.50 | 120.10 | 109.96 | 117.50 | 117.50 | 66,247 |
| 2026-04-23 | 111.50 | 111.75 | 107.91 | 111.50 | 111.50 | 37,118 |
| 2026-04-22 | 111.50 | 113.01 | 108.02 | 112.50 | 112.50 | 10,645 |
| 2026-04-21 | 113.50 | 115.80 | 109.58 | 110.50 | 110.50 | 28,302 |
| 2026-04-20 | 113.50 | 115.50 | 112.00 | 114.60 | 114.60 | 21,828 |
| 2026-04-17 | 112.50 | 118.05 | 111.99 | 115.50 | 115.50 | 39,737 |
| 2026-04-16 | 113.50 | 114.74 | 112.00 | 113.50 | 113.50 | 22,835 |
| 2026-04-15 | 117.50 | 119.41 | 113.37 | 113.50 | 113.50 | 51,542 |
| 2026-04-14 | 117.50 | 120.26 | 116.73 | 118.91 | 118.91 | 27,442 |
| 2026-04-13 | 118.50 | 120.76 | 115.05 | 116.87 | 116.87 | 26,762 |
| 2026-04-10 | 117.51 | 121.90 | 117.51 | 121.00 | 121.00 | 26,013 |
| 2026-04-09 | 117.50 | 120.00 | 116.30 | 117.50 | 117.50 | 25,436 |
| 2026-04-08 | 122.00 | 122.57 | 116.61 | 118.50 | 118.50 | 36,954 |
| 2026-04-07 | 112.50 | 114.52 | 111.41 | 113.96 | 113.96 | 35,418 |
| 2026-04-02 | 109.00 | 115.18 | 106.97 | 112.50 | 112.50 | 32,517 |
| 2026-04-01 | 110.50 | 115.58 | 108.77 | 114.87 | 114.87 | 51,003 |
| 2026-03-31 | 104.00 | 108.24 | 101.80 | 108.00 | 108.00 | 29,579 |
| 2026-03-30 | 103.00 | 106.03 | 99.530 | 103.41 | 103.41 | 39,809 |
| 2026-03-27 | 101.00 | 103.72 | 98.510 | 102.00 | 102.00 | 27,602 |
| 2026-03-26 | 98.500 | 101.95 | 97.270 | 101.00 | 101.00 | 32,301 |
| 2026-03-25 | 103.00 | 105.50 | 100.10 | 103.00 | 103.00 | 72,526 |
| 2026-03-24 | 98.500 | 99.340 | 95.060 | 99.228 | 99.228 | 24,922 |
| 2026-03-23 | 91.080 | 100.60 | 86.840 | 98.091 | 98.091 | 95,841 |
| 2026-03-20 | 98.550 | 102.59 | 94.340 | 98.550 | 98.550 | 47,970 |
| 2026-03-19 | 101.95 | 104.29 | 95.380 | 98.550 | 98.550 | 294,683 |
| 2026-03-18 | 110.90 | 112.49 | 105.51 | 107.70 | 107.70 | 26,766 |
| 2026-03-17 | 110.30 | 112.83 | 108.20 | 110.56 | 110.56 | 33,416 |
| 2026-03-16 | 108.60 | 112.19 | 106.20 | 109.70 | 109.70 | 30,261 |
| 2026-03-13 | 113.40 | 115.61 | 108.88 | 109.40 | 109.40 | 36,920 |
| 2026-03-12 | 115.30 | 117.48 | 113.79 | 115.30 | 115.30 | 14,415 |
| 2026-03-11 | 118.30 | 119.77 | 113.55 | 113.80 | 113.80 | 12,839 |
| 2026-03-10 | 117.00 | 120.30 | 114.73 | 118.66 | 118.66 | 27,542 |
| 2026-03-09 | 112.00 | 116.25 | 109.29 | 114.97 | 114.97 | 35,827 |
| 2026-03-06 | 116.80 | 117.66 | 113.10 | 117.40 | 117.40 | 9,879 |
| 2026-03-05 | 119.50 | 121.38 | 114.16 | 115.30 | 115.30 | 37,599 |
| 2026-03-04 | 120.80 | 123.00 | 118.92 | 120.80 | 120.80 | 22,218 |
| 2026-03-03 | 125.20 | 129.69 | 115.89 | 117.44 | 117.44 | 79,676 |
| 2026-03-02 | 133.60 | 135.60 | 124.15 | 127.77 | 127.77 | 75,996 |
| 2026-02-27 | 127.50 | 131.22 | 125.00 | 130.50 | 130.50 | 35,151 |
| 2026-02-26 | 124.40 | 127.26 | 122.63 | 122.70 | 122.70 | 21,265 |
| 2026-02-25 | 124.80 | 126.92 | 123.00 | 125.00 | 125.00 | 27,536 |
| 2026-02-24 | 123.10 | 124.47 | 119.04 | 124.00 | 124.00 | 27,747 |
| 2026-02-23 | 122.90 | 126.20 | 121.96 | 124.14 | 124.14 | 49,356 |
| 2026-02-20 | 120.60 | 126.00 | 117.01 | 120.20 | 120.20 | 46,244 |
| 2026-02-19 | 125.40 | 126.00 | 122.00 | 123.30 | 123.30 | 23,320 |
| 2026-02-18 | 124.00 | 127.41 | 122.00 | 125.40 | 125.40 | 29,796 |
| 2026-02-17 | 122.30 | 124.18 | 118.12 | 121.60 | 121.60 | 37,687 |
| 2026-02-16 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0 |
| 2026-02-13 | 119.70 | 126.24 | 118.00 | 121.20 | 121.20 | 28,710 |
| 2026-02-12 | 123.50 | 125.52 | 118.90 | 123.70 | 123.70 | 38,549 |
| 2026-02-11 | 122.50 | 125.37 | 121.40 | 123.50 | 123.50 | 26,985 |
| 2026-02-10 | 119.30 | 121.51 | 118.10 | 120.54 | 120.54 | 23,312 |
| 2026-02-09 | 116.60 | 119.95 | 115.06 | 119.63 | 119.63 | 44,533 |
| 2026-02-06 | 109.00 | 115.23 | 103.00 | 114.50 | 114.50 | 43,758 |
| 2026-02-05 | 115.10 | 116.50 | 109.07 | 111.10 | 111.10 | 50,699 |
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.