Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	120.40	121.21	113.51	116.20	116.20	29,038
2026-02-03	119.30	119.79	114.39	116.29	116.29	41,172
2026-02-02	108.20	116.50	103.90	111.75	111.75	71,082
2026-01-30	118.50	129.00	111.26	119.50	119.50	121,277
2026-01-29	133.20	134.96	123.67	125.00	125.00	100,279
2026-01-28	129.40	131.66	127.00	129.40	129.40	105,579
2026-01-27	127.10	127.61	121.45	125.02	125.02	67,691
2026-01-26	129.20	132.13	124.64	127.13	127.13	72,068
2026-01-23	121.60	124.22	121.13	121.60	121.60	29,601
2026-01-22	119.10	123.01	117.02	119.10	119.10	22,436
2026-01-21	121.60	123.20	118.18	119.70	119.70	74,945
2026-01-20	118.30	119.00	114.71	118.06	118.06	62,942
2026-01-16	114.30	115.21	111.31	113.56	113.56	25,032
2026-01-15	113.40	115.00	112.00	114.80	114.80	47,818
2026-01-14	116.00	116.50	112.20	114.17	114.17	42,170
2026-01-13	112.80	115.01	111.43	114.25	114.25	56,833
2026-01-12	111.70	113.63	110.39	113.03	113.03	77,532
2026-01-09	106.10	108.70	105.50	108.50	108.50	68,493
2026-01-08	106.10	106.68	104.47	105.76	105.76	40,902
2026-01-07	108.00	109.02	104.56	107.85	107.85	67,426
2026-01-06	104.40	109.23	103.01	108.17	108.17	52,227
2026-01-05	103.10	105.84	102.36	103.35	103.35	37,619
2026-01-02	102.35	103.36	98.330	99.590	99.590	31,844
2025-12-31	100.00	101.34	98.970	100.48	100.48	29,718
2025-12-30	100.80	102.75	100.42	102.47	102.47	37,704
2025-12-29	103.65	105.90	97.670	99.659	99.659	60,060
2025-12-24	105.40	105.55	103.21	104.72	104.72	10,664
2025-12-23	106.10	106.88	103.34	105.27	105.27	28,216
2025-12-22	104.00	105.64	102.70	104.61	104.61	40,995
2025-12-19	99.100	102.03	98.110	101.54	101.54	25,116
2025-12-18	98.150	100.90	97.820	99.751	99.751	18,802
2025-12-17	99.500	100.24	97.980	98.690	98.690	14,547
2025-12-16	98.500	100.10	97.050	98.120	98.120	26,816
2025-12-15	99.850	101.42	98.450	99.640	99.640	32,760
2025-12-12	101.40	102.80	96.665	98.148	98.148	51,955
2025-12-11	94.100	100.23	93.530	99.540	99.540	46,201
2025-12-10	93.150	94.720	91.852	94.502	94.502	19,428
2025-12-09	89.450	93.350	88.560	93.220	93.220	15,004
2025-12-08	90.200	91.080	89.000	89.930	89.930	16,285
2025-12-05	90.600	92.700	89.908	89.950	89.950	26,301
2025-12-04	88.600	90.870	88.000	90.531	90.531	137,715
2025-12-03	90.400	91.970	89.000	89.977	89.977	414,432
2025-12-02	91.150	91.620	88.255	89.839	89.839	32,284
2025-12-01	91.750	92.700	90.820	92.142	92.142	40,499
2025-11-28	91.250	93.000	90.280	90.749	90.749	39,442
2025-11-26	87.050	90.898	86.510	90.480	90.480	43,661
2025-11-25	85.450	87.400	85.280	86.170	86.170	10,807
2025-11-24	83.250	87.260	82.280	87.155	86.905	19,613
2025-11-21	81.350	83.770	80.000	83.740	83.500	24,358
2025-11-20	87.150	88.380	82.521	82.655	82.418	32,333
2025-11-19	87.850	89.630	86.940	87.480	87.229	20,973
2025-11-18	86.300	88.450	85.390	87.210	86.960	16,196
2025-11-17	88.100	89.090	87.060	87.504	87.253	20,089
2025-11-14	90.100	90.820	84.850	88.280	88.027	44,868
2025-11-13	94.600	94.910	89.571	89.620	89.363	51,666
2025-11-12	90.300	93.976	89.050	93.590	93.322	42,884
2025-11-11	88.900	89.400	87.570	88.849	88.594	53,144
2025-11-10	85.850	88.546	85.210	88.411	88.157	61,806
2025-11-07	83.750	83.880	81.510	82.985	82.747	39,282
2025-11-06	82.300	84.380	81.570	83.530	83.290	35,494

← NewerPage 4 of 21 · 1,234 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.