Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	50.125	50.490	48.270	48.785	48.255	49,268
2025-05-13	50.950	50.950	49.682	49.930	49.387	108,575
2025-05-12	51.375	52.600	50.455	50.660	50.110	89,627
2025-05-09	53.250	54.098	52.670	53.899	53.314	21,797
2025-05-08	53.550	54.690	53.080	53.231	52.653	36,309
2025-05-07	54.100	54.285	53.236	54.197	53.608	22,618
2025-05-06	53.650	54.231	53.250	54.069	53.481	61,318
2025-05-02	52.125	52.320	51.200	51.515	50.955	28,332
2025-05-01	51.275	51.780	50.620	51.370	50.812	61,787
2025-04-30	52.575	52.935	52.110	52.630	52.058	52,388
2025-04-29	53.650	53.850	52.961	53.012	52.436	18,459
2025-04-28	53.650	54.000	53.110	53.809	53.224	23,189
2025-04-25	54.700	56.010	53.481	53.791	53.206	46,359
2025-04-24	54.400	55.630	54.050	55.630	55.026	75,390
2025-04-23	53.050	54.280	51.640	53.350	52.770	135,145
2025-04-22	56.900	56.990	54.692	54.960	54.363	53,189
2025-04-17	55.650	56.360	54.791	55.241	54.640	52,183
2025-04-16	56.500	57.780	55.510	55.860	55.253	97,031
2025-04-15	55.140	55.140	54.150	54.500	53.908	24,067
2025-04-14	55.150	56.600	53.110	54.933	54.336	73,009
2025-04-11	52.225	55.818	51.720	55.752	55.146	133,130
2025-04-10	48.680	51.250	48.680	50.970	50.416	68,224
2025-04-09	45.825	48.890	45.030	48.274	47.749	41,397
2025-04-08	45.625	47.120	45.095	45.421	44.927	33,477
2025-04-07	43.000	46.921	41.170	45.315	44.822	76,476
2025-04-04	47.525	47.720	43.622	44.500	44.016	86,048
2025-04-03	48.425	49.313	46.630	48.385	47.859	58,846
2025-04-02	48.225	48.800	47.850	48.450	47.924	22,112
2025-04-01	48.225	48.832	47.840	48.101	47.578	45,677
2025-03-31	48.690	48.700	47.132	48.235	47.711	28,673
2025-03-28	48.753	49.520	48.000	48.350	47.825	112,688
2025-03-27	47.738	48.470	47.670	48.159	47.636	70,366
2025-03-26	47.785	48.014	47.191	47.205	46.692	47,389
2025-03-25	47.300	48.190	47.300	47.670	47.152	23,871
2025-03-24	47.640	47.710	46.710	47.075	46.564	11,964
2025-03-21	47.400	47.400	46.371	46.742	46.234	29,348
2025-03-20	47.973	48.170	47.230	47.951	47.430	51,668
2025-03-19	48.070	48.340	47.491	48.340	47.815	36,650
2025-03-18	47.908	48.635	47.491	47.850	47.330	56,377
2025-03-17	46.330	47.830	45.880	47.710	47.192	64,995
2025-03-14	46.100	46.790	45.838	45.949	45.450	45,663
2025-03-13	43.800	46.250	43.800	45.680	45.184	115,142
2025-03-12	43.363	43.940	42.925	43.860	43.383	29,933
2025-03-11	42.660	43.825	42.660	43.641	43.167	52,827
2025-03-10	43.745	43.920	42.085	42.145	41.687	34,042
2025-03-07	44.045	45.034	43.495	44.000	43.522	44,262
2025-03-06	43.630	44.240	43.460	43.730	43.255	17,561
2025-03-05	42.878	43.540	42.640	43.409	42.937	23,252
2025-03-04	42.468	42.930	41.960	42.799	42.334	24,867
2025-03-03	43.353	43.936	42.485	42.568	42.106	32,136
2025-02-28	41.600	42.298	41.300	42.041	41.337	40,876
2025-02-27	43.240	43.410	42.270	42.741	42.025	43,603
2025-02-26	42.688	43.900	42.680	43.499	42.770	25,199
2025-02-25	43.373	44.070	42.170	42.931	42.212	96,350
2025-02-24	45.283	45.660	43.485	43.841	43.107	182,389
2025-02-21	47.785	48.214	45.761	46.145	45.372	116,597
2025-02-20	47.800	48.140	47.200	47.825	47.024	339,268
2025-02-19	47.530	47.795	46.820	47.412	46.618	52,883
2025-02-18	47.015	47.445	46.660	47.435	46.641	328,193
2025-02-14	47.905	48.000	46.888	46.949	46.163	61,510

← NewerPage 7 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.