NEWMONT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 115.33 | 120.05 | 115.03 | 118.60 | 118.60 | 8,383,500 |
| 2026-10-15 | 112.43 | 115.83 | 111.98 | 115.79 | 115.79 | 6,357,900 |
| 2026-10-14 | 112.99 | 113.95 | 109.84 | 111.56 | 111.56 | 6,644,200 |
| 2026-10-13 | 117.18 | 118.00 | 114.53 | 115.59 | 115.59 | 4,380,200 |
| 2026-10-12 | 116.63 | 118.01 | 116.57 | 117.15 | 117.15 | 3,184,600 |
| 2026-10-09 | 117.58 | 119.05 | 117.11 | 117.84 | 117.84 | 4,830,600 |
| 2026-10-08 | 113.19 | 115.91 | 112.68 | 115.55 | 115.55 | 5,432,800 |
| 2026-10-07 | 112.44 | 114.50 | 111.75 | 113.54 | 113.54 | 4,344,700 |
| 2026-10-06 | 116.00 | 117.33 | 114.44 | 116.39 | 116.39 | 4,919,900 |
| 2026-10-05 | 115.90 | 116.92 | 113.58 | 115.82 | 115.82 | 3,994,900 |
| 2026-10-02 | 115.99 | 116.66 | 113.86 | 115.56 | 115.56 | 4,030,000 |
| 2026-10-01 | 114.81 | 115.79 | 114.18 | 114.67 | 114.67 | 5,614,000 |
| 2026-09-30 | 117.40 | 117.89 | 115.31 | 115.34 | 115.34 | 5,840,900 |
| 2026-09-29 | 117.24 | 117.80 | 115.97 | 117.09 | 117.09 | 4,706,800 |
| 2026-09-28 | 115.52 | 117.29 | 114.63 | 116.05 | 116.05 | 6,866,300 |
| 2026-09-25 | 121.01 | 121.94 | 119.90 | 121.43 | 121.43 | 3,520,100 |
| 2026-09-24 | 122.15 | 122.50 | 120.02 | 121.30 | 121.30 | 5,108,400 |
| 2026-09-23 | 123.83 | 124.25 | 121.07 | 123.55 | 123.55 | 5,590,300 |
| 2026-09-22 | 123.23 | 128.09 | 123.11 | 127.26 | 127.26 | 5,391,000 |
| 2026-09-21 | 123.81 | 124.50 | 121.30 | 123.05 | 123.05 | 5,645,600 |
| 2026-09-18 | 124.00 | 125.14 | 121.80 | 123.41 | 123.41 | 21,501,100 |
| 2026-09-17 | 125.50 | 125.79 | 123.32 | 124.39 | 124.39 | 5,362,400 |
| 2026-09-16 | 125.86 | 126.00 | 120.00 | 121.76 | 121.76 | 6,354,300 |
| 2026-09-15 | 123.17 | 124.22 | 121.41 | 124.19 | 124.19 | 5,821,400 |
| 2026-09-14 | 123.43 | 123.67 | 121.61 | 123.07 | 123.07 | 6,813,400 |
| 2026-09-11 | 127.47 | 129.26 | 125.91 | 126.81 | 126.81 | 5,554,000 |
| 2026-09-10 | 124.66 | 127.28 | 123.74 | 126.14 | 126.14 | 6,279,500 |
| 2026-09-09 | 129.73 | 130.48 | 127.55 | 128.71 | 128.71 | 7,578,600 |
| 2026-09-08 | 126.53 | 130.04 | 126.29 | 127.09 | 127.09 | 9,015,100 |
| 2026-09-04 | 126.25 | 128.86 | 126.07 | 128.09 | 128.09 | 5,745,900 |
| 2026-09-03 | 128.17 | 130.71 | 126.81 | 130.43 | 130.43 | 7,738,500 |
| 2026-09-02 | 124.97 | 127.12 | 123.33 | 125.16 | 124.90 | 6,341,800 |
| 2026-09-01 | 121.94 | 126.09 | 121.55 | 122.63 | 122.38 | 8,016,700 |
| 2026-08-31 | 127.45 | 127.86 | 124.55 | 126.06 | 125.80 | 16,671,300 |
| 2026-08-28 | 132.35 | 132.89 | 127.11 | 127.98 | 127.71 | 8,821,100 |
| 2026-08-27 | 131.02 | 133.70 | 130.87 | 132.29 | 132.02 | 6,425,600 |
| 2026-08-26 | 132.64 | 133.29 | 131.45 | 131.60 | 131.33 | 10,400,500 |
| 2026-08-25 | 129.98 | 135.29 | 129.70 | 135.14 | 134.86 | 7,145,000 |
| 2026-08-24 | 133.40 | 133.72 | 129.16 | 131.84 | 131.57 | 6,474,000 |
| 2026-08-21 | 131.12 | 132.34 | 129.80 | 131.58 | 131.31 | 10,513,100 |
| 2026-08-20 | 124.25 | 128.69 | 123.71 | 127.64 | 127.37 | 9,674,100 |
| 2026-08-19 | 123.83 | 126.60 | 123.20 | 125.08 | 124.82 | 9,071,900 |
| 2026-08-18 | 118.31 | 119.44 | 115.83 | 115.98 | 115.74 | 6,539,100 |
| 2026-08-17 | 119.39 | 121.40 | 118.64 | 120.33 | 120.08 | 7,193,500 |
| 2026-08-14 | 115.80 | 119.17 | 115.32 | 117.76 | 117.52 | 5,578,800 |
| 2026-08-13 | 115.01 | 115.61 | 113.28 | 114.19 | 113.95 | 6,671,900 |
| 2026-08-12 | 120.00 | 120.19 | 117.65 | 117.84 | 117.60 | 6,913,900 |
| 2026-08-11 | 117.33 | 118.21 | 116.00 | 117.21 | 116.97 | 6,795,500 |
| 2026-08-10 | 115.00 | 117.73 | 113.10 | 117.26 | 117.02 | 10,026,100 |
| 2026-08-07 | 110.52 | 113.77 | 110.00 | 112.98 | 112.75 | 10,675,800 |
| 2026-08-06 | 103.54 | 106.40 | 103.10 | 105.43 | 105.21 | 7,958,000 |
| 2026-08-05 | 103.78 | 105.61 | 102.76 | 104.29 | 104.07 | 9,539,300 |
| 2026-08-04 | 97.850 | 98.520 | 96.680 | 97.730 | 97.527 | 5,449,100 |
| 2026-08-03 | 93.450 | 95.520 | 92.970 | 95.370 | 95.172 | 5,050,200 |
| 2026-07-31 | 94.430 | 94.900 | 91.850 | 93.710 | 93.515 | 5,866,200 |
| 2026-07-30 | 92.830 | 96.020 | 92.170 | 95.760 | 95.561 | 8,545,800 |
| 2026-07-29 | 91.450 | 93.290 | 88.980 | 91.340 | 91.150 | 6,701,200 |
| 2026-07-28 | 92.470 | 92.580 | 90.880 | 91.520 | 91.330 | 5,814,500 |
| 2026-07-27 | 94.880 | 94.880 | 91.930 | 93.470 | 93.276 | 5,112,500 |
| 2026-07-24 | 93.740 | 95.340 | 92.500 | 93.190 | 92.996 | 9,269,700 |
Page 1 of 5 · 250 trading daysOlder →
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.