Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	68.200	69.341	67.310	69.135	68.709	27,886
2025-08-08	69.750	70.250	68.720	69.135	68.709	59,610
2025-08-07	68.500	69.300	67.780	69.045	68.620	41,501
2025-08-06	67.050	68.400	66.920	67.692	67.275	39,833
2025-08-05	65.150	67.261	64.740	67.155	66.742	46,791
2025-08-04	62.930	65.279	62.930	64.961	64.561	58,021
2025-08-01	61.800	63.736	61.800	62.440	62.056	41,380
2025-07-31	62.700	62.950	61.804	62.055	61.673	35,449
2025-07-30	63.750	64.100	62.720	62.995	62.607	26,521
2025-07-29	63.450	64.110	63.335	63.665	63.273	438,793
2025-07-28	64.900	65.510	62.680	63.725	63.333	79,838
2025-07-25	63.050	66.530	62.500	65.500	65.097	129,951
2025-07-24	61.050	61.689	59.980	60.949	60.574	26,853
2025-07-23	61.350	62.528	60.947	61.465	61.087	37,875
2025-07-22	59.770	61.695	59.770	61.630	61.251	67,258
2025-07-21	58.300	60.645	57.860	60.259	59.888	57,336
2025-07-18	58.200	58.640	57.930	58.441	58.081	19,450
2025-07-17	57.750	58.190	56.745	57.579	57.224	49,789
2025-07-16	57.250	58.840	57.170	58.358	57.999	90,413
2025-07-15	60.900	61.120	55.390	56.769	56.419	200,352
2025-07-14	60.400	61.109	60.010	60.850	60.475	56,164
2025-07-11	59.850	60.420	59.560	60.139	59.769	54,741
2025-07-10	58.900	59.511	58.650	59.511	59.144	40,222
2025-07-09	57.410	58.725	57.410	58.689	58.327	34,518
2025-07-08	59.750	60.100	56.900	58.045	57.688	238,932
2025-07-07	59.050	60.035	58.462	59.881	59.512	13,270
2025-07-03	60.172	60.172	59.060	59.872	59.503	25,119
2025-07-02	59.071	59.948	59.071	59.685	59.318	13,767
2025-07-01	58.800	59.249	58.402	58.995	58.632	28,545
2025-06-30	57.150	57.880	56.860	57.789	57.433	40,092
2025-06-27	57.850	58.560	56.485	56.629	56.280	46,220
2025-06-26	58.300	59.179	57.900	59.065	58.701	17,879
2025-06-25	58.000	58.525	57.589	58.340	57.981	40,625
2025-06-24	58.300	58.650	57.180	58.482	58.122	65,758
2025-06-23	58.500	60.310	58.140	59.845	59.477	73,270
2025-06-20	57.650	59.550	57.610	58.425	58.065	50,632
2025-06-18	58.400	59.010	57.900	58.750	58.388	16,140
2025-06-17	58.300	58.890	58.061	58.582	58.221	53,739
2025-06-16	56.900	58.771	56.690	58.195	57.837	77,803
2025-06-13	56.400	57.895	56.360	57.540	57.186	105,292
2025-06-12	53.670	55.479	53.670	55.400	55.059	71,329
2025-06-11	52.900	53.209	52.511	52.969	52.643	50,233
2025-06-10	53.650	53.730	52.300	52.540	52.217	31,556
2025-06-09	52.575	53.469	52.080	53.469	53.140	44,208
2025-06-06	54.700	54.790	52.322	52.691	52.366	68,469
2025-06-05	55.250	56.486	54.500	54.935	54.597	96,646
2025-06-04	55.450	55.728	55.110	55.350	55.009	24,449
2025-06-03	55.050	55.210	54.210	55.162	54.822	43,801
2025-06-02	53.750	55.850	52.700	55.375	55.034	88,470
2025-05-30	52.225	52.600	51.821	52.275	51.953	25,721
2025-05-29	52.500	53.180	52.100	52.655	52.331	30,861
2025-05-28	52.800	53.025	52.415	52.711	52.387	16,326
2025-05-27	52.325	53.120	52.290	52.759	52.434	31,719
2025-05-23	53.250	54.050	53.055	53.629	53.046	14,419
2025-05-22	53.250	53.510	52.231	52.925	52.350	58,150
2025-05-21	52.425	53.180	52.060	52.880	52.305	71,448
2025-05-20	50.700	52.052	50.480	52.021	51.455	21,598
2025-05-19	51.070	51.070	50.000	50.639	50.088	35,418
2025-05-16	49.550	50.070	48.550	49.980	49.437	54,900
2025-05-15	48.200	49.479	48.170	49.432	48.895	31,614

← NewerPage 6 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.