Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 10,755.50 | 10,755.50 | 10,136.00 | 10,137.50 | 9,203.11 | 1,004 |
| 2023-08-30 | 10,644.00 | 10,849.50 | 10,486.50 | 10,638.50 | 9,657.93 | 378 |
| 2023-08-29 | 10,338.00 | 10,596.50 | 10,331.00 | 10,553.00 | 9,580.31 | 411 |
| 2023-08-28 | 10,075.50 | 10,296.00 | 10,000.00 | 10,290.50 | 9,342.00 | 750 |
| 2023-08-25 | 9,914.50 | 9,928.00 | 9,835.50 | 9,880.00 | 8,969.34 | 329 |
| 2023-08-24 | 9,875.50 | 9,975.00 | 9,772.00 | 9,975.00 | 9,055.58 | 606 |
| 2023-08-23 | 9,788.50 | 9,831.50 | 9,665.00 | 9,808.00 | 8,903.98 | 593 |
| 2023-08-22 | 9,450.00 | 9,597.00 | 9,360.00 | 9,593.50 | 8,709.25 | 672 |
| 2023-08-18 | 9,641.00 | 9,641.00 | 9,400.00 | 9,520.00 | 8,642.52 | 337 |
| 2023-08-17 | 9,243.00 | 9,648.50 | 9,243.00 | 9,641.00 | 8,752.37 | 265 |
| 2023-08-16 | 9,130.00 | 9,282.00 | 9,030.50 | 9,266.00 | 8,411.93 | 215 |
| 2023-08-15 | 8,682.50 | 9,041.00 | 8,542.50 | 9,036.00 | 8,203.13 | 483 |
| 2023-08-14 | 8,768.00 | 8,768.00 | 8,416.50 | 8,625.50 | 7,830.47 | 216 |
| 2023-08-11 | 7,933.50 | 8,084.50 | 7,930.00 | 8,084.50 | 7,339.34 | 297 |
| 2023-08-10 | 7,909.50 | 8,056.00 | 7,909.50 | 7,936.00 | 7,204.52 | 93 |
| 2023-08-09 | 8,085.00 | 8,085.00 | 7,827.00 | 7,862.50 | 7,137.80 | 2,055 |
| 2023-08-08 | 8,100.00 | 8,100.00 | 7,901.00 | 7,940.00 | 7,208.15 | 277 |
| 2023-08-07 | 8,033.50 | 8,109.00 | 7,926.00 | 8,078.50 | 7,333.89 | 936 |
| 2023-08-04 | 7,759.50 | 8,011.00 | 7,759.50 | 7,951.50 | 7,218.59 | 473 |
| 2023-08-03 | 7,734.00 | 7,816.00 | 7,700.00 | 7,781.50 | 7,064.26 | 659 |
| 2023-08-02 | 7,650.00 | 7,771.50 | 7,650.00 | 7,745.00 | 7,031.13 | 258 |
| 2023-08-01 | 7,750.00 | 7,889.50 | 7,750.00 | 7,855.00 | 7,130.99 | 257 |
| 2023-07-31 | 7,900.00 | 7,950.00 | 7,815.50 | 7,858.00 | 7,133.71 | 1,556 |
| 2023-07-28 | 7,735.50 | 7,771.00 | 7,693.00 | 7,694.00 | 6,984.83 | 63 |
| 2023-07-27 | 7,749.50 | 7,806.00 | 7,682.00 | 7,696.50 | 6,987.10 | 160 |
| 2023-07-26 | 7,910.00 | 7,930.00 | 7,788.00 | 7,836.00 | 7,113.74 | 229 |
| 2023-07-25 | 7,701.00 | 7,940.00 | 7,701.00 | 7,910.00 | 7,180.92 | 178 |
| 2023-07-24 | 7,662.00 | 7,738.00 | 7,566.50 | 7,669.00 | 6,962.13 | 166 |
| 2023-07-21 | 7,595.00 | 7,670.00 | 7,595.00 | 7,664.00 | 6,957.59 | 113 |
| 2023-07-20 | 7,630.00 | 7,720.00 | 7,515.00 | 7,530.00 | 6,835.94 | 883 |
| 2023-07-19 | 7,975.50 | 8,014.50 | 7,836.00 | 8,001.50 | 7,263.99 | 92 |
| 2023-07-18 | 8,113.00 | 8,113.00 | 7,829.00 | 7,899.00 | 7,170.93 | 394 |
| 2023-07-17 | 8,033.00 | 8,122.50 | 7,912.00 | 7,989.50 | 7,253.09 | 79 |
| 2023-07-14 | 7,988.50 | 8,178.00 | 7,988.50 | 8,150.00 | 7,398.80 | 673 |
| 2023-07-13 | 7,855.00 | 8,021.50 | 7,818.50 | 7,947.00 | 7,214.51 | 408 |
| 2023-07-12 | 7,656.00 | 7,800.00 | 7,633.50 | 7,780.00 | 7,062.90 | 1,478 |
| 2023-07-11 | 7,424.50 | 7,430.00 | 7,340.00 | 7,427.50 | 6,742.89 | 811 |
| 2023-07-10 | 7,240.50 | 7,381.00 | 7,228.50 | 7,352.00 | 6,674.35 | 445 |
| 2023-07-07 | 7,066.00 | 7,334.50 | 7,066.00 | 7,282.00 | 6,610.80 | 125 |
| 2023-07-06 | 7,114.50 | 7,170.00 | 7,074.50 | 7,103.50 | 6,448.76 | 158 |
| 2023-07-05 | 7,315.50 | 7,338.00 | 7,150.00 | 7,185.50 | 6,523.20 | 631 |
| 2023-07-04 | 7,450.00 | 7,482.00 | 7,250.00 | 7,482.00 | 6,792.37 | 42 |
| 2023-07-03 | 7,396.00 | 7,396.00 | 7,243.50 | 7,389.00 | 6,707.94 | 215 |
| 2023-06-30 | 7,186.00 | 7,290.00 | 7,132.50 | 7,290.00 | 6,618.07 | 302 |
| 2023-06-29 | 6,889.00 | 7,116.50 | 6,889.00 | 7,044.00 | 6,394.74 | 155 |
| 2023-06-28 | 7,152.00 | 7,152.00 | 6,889.00 | 6,889.50 | 6,254.48 | 253 |
| 2023-06-27 | 7,330.00 | 7,330.00 | 7,126.00 | 7,160.00 | 6,500.05 | 197 |
| 2023-06-26 | 7,482.00 | 7,482.00 | 7,057.50 | 7,328.50 | 6,653.02 | 223 |
| 2023-06-23 | 7,163.50 | 7,231.50 | 7,136.00 | 7,136.50 | 6,478.71 | 397 |
| 2023-06-22 | 7,200.00 | 7,202.50 | 7,095.50 | 7,165.50 | 6,505.04 | 362 |
| 2023-06-21 | 7,177.00 | 7,212.00 | 7,100.50 | 7,192.50 | 6,529.55 | 562 |
| 2023-06-16 | 7,324.00 | 7,450.00 | 7,289.00 | 7,417.00 | 6,733.36 | 2,200 |
| 2023-06-15 | 7,051.00 | 7,230.00 | 7,038.00 | 7,230.00 | 6,563.60 | 578 |
| 2023-06-14 | 7,095.50 | 7,118.00 | 6,989.00 | 7,061.50 | 6,410.63 | 1,100 |
| 2023-06-13 | 7,056.00 | 7,080.00 | 7,022.50 | 7,029.50 | 6,381.58 | 297 |
| 2023-06-12 | 6,850.00 | 7,010.00 | 6,850.00 | 7,004.50 | 6,358.88 | 44 |
| 2023-06-09 | 6,949.00 | 6,966.50 | 6,902.00 | 6,902.00 | 6,265.83 | 97 |
| 2023-06-08 | 7,016.50 | 7,066.50 | 6,937.50 | 6,980.00 | 6,336.64 | 775 |
| 2023-06-07 | 6,969.50 | 6,969.50 | 6,870.00 | 6,892.00 | 6,256.75 | 208 |
| 2023-06-06 | 6,910.50 | 6,931.00 | 6,855.50 | 6,925.00 | 6,286.71 | 124 |
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.