Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	46.930	47.650	46.710	47.650	46.852	47,895
2025-02-12	45.405	47.000	44.750	46.525	45.746	66,653
2025-02-11	46.635	46.780	45.680	45.695	44.930	41,809
2025-02-10	45.683	46.441	44.890	46.231	45.457	175,473
2025-02-07	45.173	45.820	44.865	45.105	44.350	40,433
2025-02-06	44.658	44.975	44.310	44.341	43.598	23,676
2025-02-05	43.773	45.519	43.610	45.220	44.463	66,319
2025-02-04	43.000	43.600	43.000	43.441	42.714	42,034
2025-02-03	42.473	43.670	41.910	43.275	42.550	37,170
2025-01-31	43.100	43.560	42.740	42.740	42.024	62,665
2025-01-30	42.290	43.500	42.290	43.212	42.488	70,015
2025-01-29	41.483	41.980	41.070	41.085	40.397	20,668
2025-01-28	41.130	41.620	41.022	41.365	40.672	17,880
2025-01-27	41.315	41.920	40.880	41.230	40.539	68,915
2025-01-24	42.335	42.825	42.060	42.290	41.582	16,132
2025-01-23	41.553	41.790	41.055	41.735	41.036	31,456
2025-01-22	42.553	42.835	41.645	41.921	41.219	23,110
2025-01-21	41.853	42.675	41.670	42.412	41.701	34,531
2025-01-17	41.635	41.870	41.110	41.600	40.903	18,959
2025-01-16	41.630	42.105	41.500	41.605	40.908	71,861
2025-01-15	40.378	41.190	40.370	41.190	40.500	32,907
2025-01-14	39.373	40.255	39.190	40.055	39.384	30,660
2025-01-13	38.968	39.168	38.560	39.095	38.440	34,825
2025-01-10	39.668	40.240	38.950	38.950	38.298	45,934
2025-01-08	38.200	39.124	38.110	38.608	37.961	36,125
2025-01-07	38.188	38.895	38.160	38.307	37.666	97,780
2025-01-06	38.478	38.860	37.790	37.895	37.260	19,871
2025-01-03	38.373	38.450	38.050	38.190	37.550	24,404
2025-01-02	37.863	38.850	37.680	38.325	37.683	90,857
2024-12-31	37.263	37.350	36.870	37.125	36.503	139,226
2024-12-30	37.530	37.530	36.865	37.230	36.607	44,257
2024-12-27	38.020	38.200	37.510	37.960	37.324	12,775
2024-12-24	38.310	38.310	37.920	38.310	37.668	26,852
2024-12-23	38.353	38.590	37.460	38.195	37.555	20,469
2024-12-20	37.245	38.395	36.750	38.349	37.707	37,268
2024-12-19	38.173	38.200	36.930	37.065	36.444	28,803
2024-12-18	39.540	39.540	38.460	38.460	37.816	42,087
2024-12-17	39.888	40.067	39.430	39.875	39.207	28,142
2024-12-16	40.440	40.920	39.740	40.085	39.414	31,272
2024-12-13	41.220	41.220	40.325	40.478	39.800	37,998
2024-12-12	42.420	42.490	41.600	41.840	41.139	30,738
2024-12-11	41.635	42.510	41.500	41.952	41.249	46,602
2024-12-10	41.845	42.200	41.510	41.730	41.031	27,535
2024-12-09	41.905	42.410	41.110	41.955	41.252	41,762
2024-12-06	41.525	41.630	40.820	41.000	40.313	19,843
2024-12-05	41.300	41.560	40.140	40.645	39.964	55,972
2024-12-04	41.373	42.210	41.055	41.615	40.918	28,214
2024-12-03	41.483	42.165	41.130	41.669	40.971	28,543
2024-12-02	41.358	41.980	40.605	40.618	39.937	29,132
2024-11-29	42.310	42.310	41.670	41.940	41.238	25,211
2024-11-27	42.373	42.608	42.120	42.120	41.415	15,027
2024-11-26	42.000	42.500	42.000	42.200	41.247	21,327
2024-11-25	42.753	43.870	41.712	42.045	41.096	42,991
2024-11-22	43.553	43.738	43.110	43.430	42.450	30,623
2024-11-21	43.253	43.550	42.850	43.050	42.078	34,369
2024-11-20	42.740	43.033	42.620	42.840	41.873	19,796
2024-11-19	42.688	43.115	42.495	43.069	42.097	19,709
2024-11-18	41.525	42.428	41.370	42.140	41.189	69,446
2024-11-15	41.225	41.295	40.620	40.620	39.703	34,797
2024-11-14	40.788	41.185	40.480	40.730	39.811	55,866

← NewerPage 8 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.