Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 58,400.00 | 58,850.00 | 56,050.00 | 56,125.00 | 55,881.80 | 4,607 |
| 2026-05-06 | 56,500.00 | 57,000.00 | 55,975.00 | 56,775.00 | 56,528.99 | 1,205 |
| 2026-05-05 | 54,950.00 | 54,950.00 | 54,000.00 | 54,050.00 | 53,815.79 | 592 |
| 2026-05-04 | 53,975.00 | 55,050.00 | 53,700.00 | 53,975.00 | 53,741.12 | 603 |
| 2026-05-01 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,259.51 | 0 |
| 2026-04-30 | 54,325.00 | 55,675.00 | 54,075.00 | 55,500.00 | 55,259.51 | 696 |
| 2026-04-29 | 53,875.00 | 54,250.00 | 53,350.00 | 53,400.00 | 53,168.61 | 947 |
| 2026-04-28 | 57,350.00 | 57,350.00 | 54,800.00 | 54,850.00 | 54,612.33 | 5,167 |
| 2026-04-27 | 59,200.00 | 59,250.00 | 57,825.00 | 58,775.00 | 58,520.32 | 1,115 |
| 2026-04-24 | 57,625.00 | 60,200.00 | 57,475.00 | 60,175.00 | 59,914.25 | 3,859 |
← NewerPage 3 of 3 · 130 trading days
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.