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 |
| 2025-10-17 | 96.360 | 96.360 | 89.920 | 90.770 | 89.927 | 19,714,200 |
| 2025-10-16 | 95.040 | 98.580 | 94.110 | 98.270 | 97.357 | 13,010,400 |
| 2025-10-15 | 92.260 | 93.930 | 91.270 | 93.580 | 92.710 | 9,140,500 |
| 2025-10-14 | 87.700 | 91.240 | 87.700 | 90.540 | 89.699 | 9,064,100 |
| 2025-10-13 | 87.950 | 89.420 | 87.560 | 89.400 | 88.569 | 9,732,900 |
| 2025-10-10 | 86.250 | 86.740 | 84.740 | 85.140 | 84.349 | 9,047,500 |
| 2025-10-09 | 88.540 | 88.960 | 84.400 | 85.210 | 84.418 | 10,645,800 |
| 2025-10-08 | 88.810 | 89.000 | 87.260 | 88.400 | 87.579 | 10,212,000 |
| 2025-10-07 | 88.640 | 88.910 | 86.630 | 86.950 | 86.142 | 9,041,100 |
| 2025-10-06 | 87.950 | 89.370 | 87.400 | 88.510 | 87.688 | 8,890,900 |
| 2025-10-03 | 86.170 | 87.390 | 85.900 | 86.860 | 86.053 | 7,791,700 |
| 2025-10-02 | 86.930 | 86.930 | 83.240 | 86.430 | 85.627 | 12,149,900 |
| 2025-10-01 | 84.970 | 86.310 | 84.500 | 85.950 | 85.151 | 11,306,900 |
| 2025-09-30 | 83.570 | 85.280 | 82.300 | 84.310 | 83.527 | 13,165,600 |
| 2025-09-29 | 87.590 | 87.930 | 83.310 | 84.540 | 83.754 | 13,685,500 |
| 2025-09-26 | 83.850 | 85.390 | 83.600 | 85.250 | 84.458 | 8,293,600 |
| 2025-09-25 | 83.490 | 84.000 | 81.860 | 83.670 | 82.893 | 8,930,700 |
| 2025-09-24 | 84.540 | 84.740 | 83.260 | 83.470 | 82.694 | 9,528,300 |
| 2025-09-23 | 84.710 | 86.620 | 83.980 | 84.670 | 83.883 | 18,395,200 |
| 2025-09-22 | 83.450 | 83.890 | 81.810 | 83.720 | 82.942 | 14,021,700 |
| 2025-09-19 | 78.880 | 82.050 | 78.490 | 81.720 | 80.961 | 42,540,200 |
| 2025-09-18 | 77.780 | 78.410 | 77.000 | 78.320 | 77.592 | 10,556,900 |
| 2025-09-17 | 78.180 | 79.600 | 77.510 | 78.690 | 77.959 | 10,380,300 |
| 2025-09-16 | 79.330 | 79.620 | 78.130 | 79.020 | 78.286 | 10,773,200 |
| 2025-09-15 | 78.310 | 79.610 | 77.660 | 79.360 | 78.623 | 12,131,600 |
| 2025-09-12 | 79.720 | 80.070 | 78.770 | 79.250 | 78.514 | 8,286,500 |
| 2025-09-11 | 77.650 | 79.770 | 77.560 | 79.650 | 78.910 | 9,330,500 |
| 2025-09-10 | 77.330 | 78.780 | 77.140 | 78.430 | 77.701 | 12,294,600 |
| 2025-09-09 | 76.270 | 76.670 | 75.450 | 75.920 | 75.215 | 10,468,700 |
| 2025-09-08 | 76.690 | 77.180 | 75.220 | 75.750 | 75.046 | 10,106,800 |
| 2025-09-05 | 76.120 | 77.300 | 75.520 | 76.170 | 75.462 | 8,678,700 |
| 2025-09-04 | 74.350 | 75.180 | 73.440 | 74.880 | 74.184 | 7,707,200 |
| 2025-09-03 | 76.300 | 76.510 | 75.220 | 75.420 | 74.472 | 8,905,900 |
| 2025-09-02 | 74.970 | 76.520 | 73.550 | 75.860 | 74.906 | 15,187,800 |
| 2025-08-29 | 72.900 | 74.520 | 72.780 | 74.400 | 73.464 | 7,946,000 |
| 2025-08-28 | 72.440 | 73.290 | 72.230 | 72.970 | 72.052 | 6,797,900 |
| 2025-08-27 | 71.910 | 72.550 | 71.490 | 72.390 | 71.480 | 8,994,500 |
| 2025-08-26 | 70.910 | 72.790 | 70.910 | 72.430 | 71.519 | 10,710,600 |
| 2025-08-25 | 70.910 | 71.750 | 70.880 | 71.100 | 70.206 | 9,410,200 |
| 2025-08-22 | 69.180 | 71.100 | 69.050 | 70.770 | 69.880 | 6,578,000 |
| 2025-08-21 | 69.040 | 70.760 | 68.900 | 70.090 | 69.209 | 7,720,600 |
| 2025-08-20 | 67.920 | 69.050 | 67.690 | 69.000 | 68.132 | 7,642,100 |
| 2025-08-19 | 68.850 | 68.970 | 67.200 | 67.380 | 66.533 | 7,873,100 |
| 2025-08-18 | 69.460 | 69.700 | 68.760 | 69.000 | 68.132 | 7,071,200 |
| 2025-08-15 | 68.770 | 69.540 | 67.950 | 69.330 | 68.458 | 7,907,400 |
| 2025-08-14 | 68.700 | 68.900 | 67.950 | 68.480 | 67.619 | 5,387,300 |
| 2025-08-13 | 69.650 | 69.850 | 68.320 | 68.560 | 67.698 | 9,919,400 |
| 2025-08-12 | 69.040 | 69.480 | 68.280 | 68.930 | 68.063 | 5,883,100 |
| 2025-08-11 | 67.500 | 69.390 | 67.110 | 68.870 | 68.004 | 7,910,900 |
| 2025-08-08 | 70.000 | 70.290 | 68.570 | 68.980 | 68.113 | 9,070,500 |
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.