NEWMONT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 82.020 | 82.250 | 79.800 | 80.970 | 80.218 | 8,511,100 |
| 2025-10-30 | 79.810 | 83.120 | 79.570 | 82.310 | 81.545 | 10,528,300 |
| 2025-10-29 | 81.320 | 81.840 | 79.310 | 79.670 | 78.930 | 10,811,600 |
| 2025-10-28 | 76.740 | 79.860 | 76.050 | 79.340 | 78.603 | 13,352,200 |
| 2025-10-27 | 79.240 | 80.160 | 76.850 | 78.630 | 77.899 | 23,560,400 |
| 2025-10-24 | 82.540 | 86.000 | 81.290 | 83.370 | 82.595 | 21,379,100 |
| 2025-10-23 | 89.150 | 90.190 | 87.270 | 88.910 | 88.084 | 14,759,700 |
| 2025-10-22 | 83.090 | 87.610 | 82.800 | 87.010 | 86.202 | 15,846,000 |
| 2025-10-21 | 89.030 | 89.030 | 85.400 | 86.320 | 85.518 | 17,038,300 |
| 2025-10-20 | 93.860 | 95.020 | 91.850 | 94.890 | 94.008 | 11,868,600 |
← NewerPage 5 of 5 · 250 trading days
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.