NEWMONT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 118.62 | 119.44 | 115.74 | 116.08 | 115.57 | 7,176,500 |
| 2026-04-24 | 115.01 | 120.83 | 111.66 | 120.70 | 120.17 | 12,367,500 |
| 2026-04-23 | 110.33 | 111.19 | 107.88 | 111.06 | 110.57 | 8,990,300 |
| 2026-04-22 | 111.49 | 112.85 | 110.40 | 111.85 | 111.36 | 6,414,600 |
| 2026-04-21 | 114.01 | 114.89 | 109.17 | 109.30 | 108.82 | 8,551,700 |
| 2026-04-20 | 114.69 | 115.14 | 113.23 | 114.84 | 114.33 | 6,391,400 |
| 2026-04-17 | 114.55 | 118.03 | 113.41 | 116.50 | 115.99 | 6,796,000 |
| 2026-04-16 | 112.60 | 114.78 | 112.60 | 113.41 | 112.91 | 6,551,400 |
| 2026-04-15 | 117.40 | 117.51 | 112.99 | 113.04 | 112.54 | 9,255,800 |
| 2026-04-14 | 118.40 | 120.22 | 117.45 | 119.30 | 118.77 | 6,972,700 |
| 2026-04-13 | 118.22 | 119.99 | 115.50 | 116.50 | 115.99 | 8,361,300 |
| 2026-04-10 | 119.52 | 121.92 | 119.52 | 120.90 | 120.37 | 6,535,400 |
| 2026-04-09 | 117.97 | 119.99 | 117.57 | 119.01 | 118.49 | 6,871,500 |
| 2026-04-08 | 121.37 | 122.00 | 116.51 | 118.15 | 117.63 | 8,550,200 |
| 2026-04-07 | 113.00 | 114.68 | 111.37 | 114.65 | 114.15 | 7,933,800 |
| 2026-04-06 | 113.62 | 114.72 | 112.10 | 112.83 | 112.33 | 4,765,700 |
| 2026-04-02 | 109.30 | 115.25 | 108.80 | 114.05 | 113.55 | 9,167,300 |
| 2026-04-01 | 112.59 | 115.57 | 110.73 | 113.79 | 113.29 | 11,528,800 |
| 2026-03-31 | 105.15 | 108.43 | 105.15 | 108.25 | 107.77 | 11,387,500 |
| 2026-03-30 | 104.79 | 106.03 | 101.93 | 103.12 | 102.67 | 10,882,100 |
| 2026-03-27 | 98.810 | 103.50 | 98.510 | 102.10 | 101.65 | 9,673,800 |
| 2026-03-26 | 98.990 | 101.99 | 98.730 | 99.360 | 98.923 | 8,829,900 |
| 2026-03-25 | 103.94 | 103.94 | 101.24 | 101.52 | 101.07 | 9,546,000 |
| 2026-03-24 | 97.280 | 99.440 | 95.420 | 99.020 | 98.584 | 14,461,900 |
| 2026-03-23 | 95.870 | 100.61 | 95.850 | 98.140 | 97.708 | 17,856,800 |
| 2026-03-20 | 99.690 | 99.870 | 94.340 | 95.800 | 95.378 | 30,701,700 |
| 2026-03-19 | 96.200 | 99.790 | 95.790 | 99.200 | 98.763 | 24,739,000 |
| 2026-03-18 | 106.93 | 108.25 | 105.32 | 106.54 | 106.07 | 15,185,400 |
| 2026-03-17 | 111.22 | 112.57 | 109.71 | 111.04 | 110.55 | 7,073,800 |
| 2026-03-16 | 108.44 | 112.14 | 108.25 | 110.19 | 109.70 | 9,884,400 |
| 2026-03-13 | 114.58 | 114.58 | 108.80 | 109.58 | 109.10 | 10,458,900 |
| 2026-03-12 | 116.92 | 117.07 | 113.72 | 114.48 | 113.98 | 8,777,400 |
| 2026-03-11 | 116.39 | 116.66 | 113.61 | 116.21 | 115.70 | 8,634,700 |
| 2026-03-10 | 118.02 | 120.34 | 117.00 | 118.90 | 118.38 | 8,030,000 |
| 2026-03-09 | 112.32 | 117.09 | 109.30 | 116.96 | 116.45 | 9,829,600 |
| 2026-03-06 | 113.65 | 117.58 | 113.12 | 116.29 | 115.78 | 8,350,700 |
| 2026-03-05 | 118.08 | 118.12 | 114.11 | 116.09 | 115.58 | 10,883,900 |
| 2026-03-04 | 121.43 | 121.74 | 118.88 | 119.37 | 118.84 | 7,851,800 |
| 2026-03-03 | 120.37 | 120.89 | 115.88 | 118.52 | 118.00 | 14,031,200 |
| 2026-03-02 | 131.57 | 131.98 | 124.43 | 128.73 | 127.90 | 10,675,800 |
| 2026-02-27 | 129.07 | 131.21 | 128.90 | 130.00 | 129.17 | 15,016,600 |
| 2026-02-26 | 123.74 | 127.93 | 122.65 | 127.47 | 126.65 | 7,237,100 |
| 2026-02-25 | 124.95 | 126.97 | 123.16 | 124.85 | 124.05 | 7,785,600 |
| 2026-02-24 | 120.52 | 124.76 | 119.12 | 124.09 | 123.29 | 9,641,800 |
| 2026-02-23 | 123.36 | 126.23 | 122.00 | 124.25 | 123.45 | 9,372,000 |
| 2026-02-20 | 122.35 | 125.63 | 118.67 | 122.13 | 121.35 | 12,525,400 |
| 2026-02-19 | 122.01 | 126.18 | 122.00 | 125.40 | 124.60 | 7,854,500 |
| 2026-02-18 | 125.11 | 127.34 | 123.45 | 124.69 | 123.89 | 7,851,500 |
| 2026-02-17 | 121.70 | 123.64 | 118.10 | 122.31 | 121.53 | 8,196,400 |
| 2026-02-13 | 119.84 | 126.39 | 118.95 | 125.80 | 124.99 | 7,623,400 |
| 2026-02-12 | 122.90 | 125.53 | 118.04 | 118.12 | 117.36 | 9,289,000 |
| 2026-02-11 | 125.00 | 125.20 | 121.40 | 124.60 | 123.80 | 6,654,700 |
| 2026-02-10 | 119.81 | 121.73 | 119.62 | 121.53 | 120.75 | 6,718,900 |
| 2026-02-09 | 116.66 | 121.11 | 116.24 | 120.73 | 119.96 | 7,439,100 |
| 2026-02-06 | 110.35 | 115.48 | 110.35 | 115.32 | 114.58 | 10,814,900 |
| 2026-02-05 | 113.32 | 115.33 | 108.05 | 108.53 | 107.83 | 15,327,100 |
| 2026-02-04 | 120.77 | 120.77 | 113.51 | 116.85 | 116.10 | 10,944,800 |
| 2026-02-03 | 118.79 | 119.00 | 114.76 | 117.14 | 116.39 | 11,195,900 |
| 2026-02-02 | 111.06 | 116.31 | 110.46 | 112.85 | 112.13 | 13,283,700 |
| 2026-01-30 | 118.00 | 120.75 | 111.25 | 112.35 | 111.63 | 19,165,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1994-04-22 | 5:4 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2600 USD |
| 2026-05-27 | 0.2600 USD |
| 2026-03-03 | 0.2600 USD |
| 2025-11-26 | 0.2500 USD |
| 2025-09-04 | 0.2500 USD |
| 2025-05-27 | 0.2500 USD |
| 2025-03-04 | 0.2500 USD |
| 2024-11-27 | 0.2500 USD |
| 2024-09-05 | 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.