Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 22,550.00 | 22,750.00 | 22,500.00 | 22,750.00 | 21,865.73 | 150 |
| 2024-08-26 | 22,550.00 | 22,550.00 | 22,375.00 | 22,425.00 | 21,553.36 | 252 |
| 2024-08-23 | 22,450.00 | 22,475.00 | 22,250.00 | 22,275.00 | 21,409.19 | 335 |
| 2024-08-22 | 22,000.00 | 22,300.00 | 22,000.00 | 22,075.00 | 21,216.97 | 229 |
| 2024-08-21 | 22,200.00 | 22,425.00 | 21,975.00 | 22,350.00 | 21,481.28 | 553 |
| 2024-08-20 | 22,200.00 | 22,250.00 | 21,900.00 | 22,200.00 | 21,337.11 | 367 |
| 2024-08-19 | 22,025.00 | 22,125.00 | 21,900.00 | 22,000.00 | 21,144.88 | 218 |
| 2024-08-16 | 21,100.00 | 21,675.00 | 21,025.00 | 21,675.00 | 20,832.51 | 426 |
| 2024-08-15 | 20,625.00 | 21,075.00 | 20,625.00 | 20,975.00 | 20,159.72 | 479 |
| 2024-08-14 | 20,525.00 | 20,775.00 | 20,425.00 | 20,625.00 | 19,823.33 | 159 |
| 2024-08-13 | 20,750.00 | 21,000.00 | 20,750.00 | 20,800.00 | 19,991.52 | 543 |
| 2024-08-12 | 20,875.00 | 21,000.00 | 20,825.00 | 20,975.00 | 20,159.72 | 156 |
| 2024-08-09 | 20,600.00 | 20,800.00 | 20,500.00 | 20,700.00 | 19,895.41 | 302 |
| 2024-08-08 | 20,750.00 | 21,000.00 | 20,750.00 | 21,000.00 | 20,183.75 | 305 |
| 2024-08-07 | 21,250.00 | 21,250.00 | 20,550.00 | 20,575.00 | 19,775.27 | 569 |
| 2024-08-06 | 21,025.00 | 21,350.00 | 20,850.00 | 21,275.00 | 20,448.06 | 315 |
| 2024-08-05 | 20,700.00 | 21,200.00 | 20,325.00 | 20,925.00 | 20,111.66 | 473 |
| 2024-08-02 | 21,675.00 | 21,700.00 | 20,800.00 | 21,275.00 | 20,448.06 | 380 |
| 2024-08-01 | 21,475.00 | 21,500.00 | 21,150.00 | 21,500.00 | 20,664.32 | 542 |
| 2024-07-31 | 20,200.00 | 21,025.00 | 20,200.00 | 20,950.00 | 20,135.69 | 2 |
| 2024-07-30 | 20,300.00 | 20,425.00 | 19,800.00 | 19,950.00 | 19,174.56 | 307 |
| 2024-07-29 | 20,600.00 | 20,625.00 | 20,175.00 | 20,225.00 | 19,438.87 | 389 |
| 2024-07-26 | 20,375.00 | 20,675.00 | 20,300.00 | 20,475.00 | 19,679.16 | 402 |
| 2024-07-25 | 20,450.00 | 20,600.00 | 20,175.00 | 20,300.00 | 19,510.96 | 229 |
| 2024-07-24 | 21,275.00 | 21,525.00 | 21,075.00 | 21,275.00 | 20,448.06 | 828 |
| 2024-07-23 | 21,150.00 | 21,175.00 | 20,925.00 | 20,925.00 | 20,111.66 | 60 |
| 2024-07-22 | 20,900.00 | 21,125.00 | 20,750.00 | 21,025.00 | 20,207.78 | 768 |
| 2024-07-19 | 21,025.00 | 21,025.00 | 20,650.00 | 20,850.00 | 20,039.58 | 399 |
| 2024-07-18 | 21,225.00 | 21,375.00 | 20,850.00 | 21,025.00 | 20,207.78 | 467 |
| 2024-07-17 | 21,075.00 | 21,250.00 | 20,850.00 | 21,050.00 | 20,231.81 | 694 |
| 2024-07-16 | 20,375.00 | 20,950.00 | 19,875.00 | 20,775.00 | 19,967.50 | 980 |
| 2024-07-15 | 22,000.00 | 22,000.00 | 20,625.00 | 20,700.00 | 19,895.41 | 543 |
| 2024-07-12 | 22,275.00 | 22,950.00 | 22,275.00 | 22,675.00 | 21,793.64 | 3,273 |
| 2024-07-11 | 21,275.00 | 22,275.00 | 21,275.00 | 22,250.00 | 21,385.16 | 987 |
| 2024-07-10 | 20,650.00 | 21,150.00 | 20,650.00 | 21,100.00 | 20,279.86 | 32,722 |
| 2024-07-08 | 20,715.00 | 20,806.50 | 20,128.50 | 20,416.00 | 19,622.45 | 183 |
| 2024-07-05 | 20,600.00 | 20,846.00 | 20,400.50 | 20,727.50 | 19,921.84 | 518 |
| 2024-07-04 | 20,600.00 | 20,600.00 | 20,100.00 | 20,470.00 | 19,674.35 | 385 |
| 2024-07-03 | 20,396.00 | 20,634.00 | 19,064.00 | 19,213.50 | 18,466.69 | 442 |
| 2024-07-02 | 19,900.00 | 20,181.50 | 19,642.50 | 19,836.50 | 19,065.47 | 430 |
| 2024-07-01 | 19,141.50 | 19,585.00 | 19,099.00 | 19,534.50 | 18,775.21 | 402 |
| 2024-06-28 | 18,833.00 | 18,957.50 | 18,728.00 | 18,800.00 | 18,069.26 | 684 |
| 2024-06-27 | 18,728.00 | 18,969.00 | 18,728.00 | 18,765.50 | 18,036.10 | 365 |
| 2024-06-26 | 18,378.50 | 18,515.00 | 18,219.00 | 18,507.00 | 17,787.65 | 514 |
| 2024-06-25 | 18,653.50 | 18,653.50 | 18,319.00 | 18,374.50 | 17,660.30 | 278 |
| 2024-06-24 | 18,500.00 | 18,930.00 | 18,185.50 | 18,703.00 | 17,976.03 | 822 |
| 2024-06-19 | 17,700.00 | 18,900.00 | 17,700.00 | 18,211.00 | 17,503.16 | 117 |
| 2024-06-18 | 17,374.00 | 17,730.00 | 17,374.00 | 17,726.50 | 17,037.49 | 1,287 |
| 2024-06-14 | 17,250.00 | 17,329.50 | 17,034.50 | 17,150.00 | 16,483.40 | 460 |
| 2024-06-13 | 17,600.00 | 17,600.00 | 16,847.00 | 17,196.50 | 16,528.09 | 507 |
| 2024-06-12 | 17,797.50 | 18,012.00 | 17,694.50 | 17,781.50 | 17,090.35 | 270 |
| 2024-06-11 | 17,709.50 | 17,709.50 | 17,508.50 | 17,649.00 | 16,963.00 | 173 |
| 2024-06-10 | 17,700.00 | 17,940.00 | 17,617.00 | 17,914.50 | 17,218.18 | 4,093 |
| 2024-06-07 | 17,730.00 | 17,800.00 | 17,461.50 | 17,675.50 | 16,988.47 | 1,462 |
| 2024-06-06 | 17,900.00 | 18,460.00 | 17,770.00 | 18,460.00 | 17,742.48 | 1,402 |
| 2024-06-05 | 18,034.50 | 18,034.50 | 17,583.50 | 17,928.00 | 17,231.16 | 797 |
| 2024-06-04 | 17,864.50 | 17,984.00 | 17,432.00 | 17,733.50 | 17,044.22 | 599 |
| 2024-06-03 | 17,568.00 | 18,102.50 | 17,474.50 | 18,051.00 | 17,228.57 | 543 |
| 2024-05-31 | 17,136.00 | 17,474.00 | 17,082.00 | 17,420.50 | 16,626.80 | 351 |
| 2024-05-30 | 17,064.50 | 17,081.00 | 16,819.50 | 17,035.00 | 16,258.86 | 638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 131.5172 USD |
| 2026-05-27 | 131.5172 USD |
| 2026-03-03 | 131.5172 USD |
| 2025-11-26 | 126.4578 USD |
| 2025-09-04 | 126.4578 USD |
| 2025-05-27 | 126.4578 USD |
| 2025-03-05 | 126.4578 USD |
| 2024-11-27 | 126.4578 USD |
| 2024-09-05 | 126.4578 USD |
| 2024-06-04 | 126.4578 USD |
| 2024-03-04 | 126.4578 USD |
| 2023-11-29 | 202.3328 USD |
| 2023-09-06 | 202.3328 USD |
| 2023-05-31 | 202.3328 USD |
| 2023-03-08 | 202.3328 USD |
| 2022-12-07 | 278.2078 USD |
| 2022-09-07 | 278.2078 USD |
| 2022-06-01 | 278.2078 USD |
| 2022-03-09 | 278.2078 USD |
| 2021-09-08 | 278.2078 USD |
| 2021-06-02 | 278.2078 USD |
| 2020-09-09 | 379.3750 USD |
| 2020-03-04 | 212.4500 USD |
| 2019-12-04 | 212.4500 USD |
| 2019-09-11 | 212.4500 USD |
| 2019-06-05 | 212.4500 USD |
| 2019-03-06 | 212.4500 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.