Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	41.663	41.880	41.085	41.110	40.182	63,602
2024-11-12	41.945	41.962	41.125	41.292	40.359	66,472
2024-11-11	44.605	44.940	41.965	42.325	41.370	109,859
2024-11-08	45.030	45.260	44.570	44.785	43.774	23,846
2024-11-07	44.263	45.015	44.242	44.720	43.711	206,820
2024-11-06	45.390	45.390	43.470	44.560	43.555	101,596
2024-11-05	45.701	46.126	45.701	45.920	44.883	41,114
2024-11-04	45.653	45.882	45.188	45.678	44.647	26,583
2024-11-01	45.673	45.970	45.100	45.299	44.276	103,556
2024-10-31	46.400	46.400	45.182	45.680	44.649	69,717
2024-10-30	47.820	47.820	46.510	47.070	46.008	79,434
2024-10-29	48.833	49.100	47.750	48.030	46.946	148,825
2024-10-28	48.800	49.250	48.090	48.360	47.268	98,289
2024-10-25	47.823	48.900	46.770	48.440	47.347	164,625
2024-10-24	54.400	56.400	49.000	49.479	48.363	295,307
2024-10-23	58.480	58.572	57.550	57.850	56.544	125,290
2024-10-22	57.945	58.588	57.600	58.481	57.161	31,063
2024-10-21	57.745	58.710	57.560	57.570	56.270	51,815
2024-10-18	57.000	57.850	56.500	57.738	56.435	22,932
2024-10-17	56.360	57.020	56.360	56.680	55.401	48,770
2024-10-16	56.180	57.285	56.180	56.680	55.401	37,898
2024-10-15	54.770	55.739	54.770	55.598	54.343	16,411
2024-10-14	54.220	54.590	53.866	54.405	53.177	11,457
2024-10-11	53.745	54.587	53.745	54.205	52.981	22,682
2024-10-10	52.680	53.435	52.600	53.295	52.092	40,297
2024-10-09	52.475	52.475	51.835	52.440	51.256	27,963
2024-10-08	52.810	52.930	52.171	52.695	51.506	27,013
2024-10-07	52.830	53.000	52.392	52.940	51.745	15,803
2024-10-04	53.325	53.720	52.700	53.205	52.004	24,129
2024-10-03	53.700	53.700	52.802	53.101	51.902	18,955
2024-10-02	54.470	54.680	53.820	53.989	52.770	12,859
2024-10-01	53.745	54.989	53.745	54.009	52.790	29,878
2024-09-30	54.060	54.590	53.081	53.115	51.916	29,262
2024-09-27	55.370	55.370	53.830	53.989	52.770	44,143
2024-09-26	55.525	55.970	54.900	55.800	54.540	64,270
2024-09-25	55.935	56.290	55.290	55.430	54.179	39,431
2024-09-24	54.715	55.850	54.290	55.835	54.575	46,891
2024-09-23	54.540	55.669	54.540	54.930	53.690	42,714
2024-09-20	53.961	54.675	53.961	53.961	52.743	130,455
2024-09-19	54.165	54.400	52.640	53.520	52.312	85,874
2024-09-18	53.315	54.055	52.930	54.055	52.835	26,405
2024-09-17	53.145	53.380	52.330	53.050	51.853	16,115
2024-09-16	53.725	53.725	53.050	53.200	51.999	18,656
2024-09-13	53.240	54.240	53.029	53.691	52.479	36,009
2024-09-12	51.550	53.229	51.550	53.229	52.027	36,840
2024-09-11	51.020	51.020	50.021	50.465	49.326	21,632
2024-09-10	50.773	51.230	50.440	51.060	49.907	29,636
2024-09-09	50.620	51.280	50.620	50.860	49.712	21,639
2024-09-06	52.213	52.270	50.260	50.567	49.426	43,375
2024-09-05	52.070	52.615	52.070	52.305	51.124	25,172
2024-09-04	52.229	52.229	51.120	51.650	50.484	23,445
2024-09-03	53.210	53.730	51.370	52.215	50.792	32,837
2024-08-30	52.860	53.850	52.830	53.120	51.672	20,296
2024-08-29	52.120	53.460	52.120	53.330	51.877	22,523
2024-08-28	52.305	53.100	51.490	51.600	50.194	15,204
2024-08-27	52.260	52.535	51.660	52.510	51.079	10,720
2024-08-23	51.820	52.370	51.700	51.910	50.495	28,465
2024-08-22	51.640	51.640	50.800	51.370	49.970	19,640
2024-08-21	51.538	51.960	51.050	51.930	50.515	13,499
2024-08-20	51.400	52.040	51.210	51.435	50.033	18,889

← NewerPage 9 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.