Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 98.580 | 99.100 | 97.550 | 98.060 | 97.626 | 8,087 |
| 2026-05-07 | 99.130 | 101.36 | 99.040 | 99.930 | 99.488 | 8,296 |
| 2026-05-06 | 95.800 | 99.140 | 95.800 | 97.400 | 96.969 | 18,442 |
| 2026-05-05 | 93.210 | 95.000 | 93.210 | 93.810 | 93.395 | 8,580 |
| 2026-05-04 | 92.420 | 94.360 | 90.860 | 93.210 | 92.798 | 9,862 |
| 2026-04-30 | 92.670 | 95.150 | 92.600 | 94.550 | 94.132 | 10,351 |
| 2026-04-29 | 93.910 | 94.110 | 91.630 | 91.630 | 91.225 | 12,540 |
| 2026-04-28 | 98.420 | 98.420 | 93.400 | 93.490 | 93.076 | 10,381 |
| 2026-04-27 | 101.78 | 101.78 | 99.030 | 99.380 | 98.940 | 17,746 |
| 2026-04-24 | 94.780 | 101.74 | 94.780 | 100.26 | 99.816 | 31,407 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2313 USD |
| 2026-05-27 | 0.2313 USD |
| 2026-03-03 | 0.2313 USD |
| 2025-11-26 | 0.2224 USD |
| 2025-09-04 | 0.2224 USD |
| 2025-05-27 | 0.2224 USD |
| 2025-03-04 | 0.2224 USD |
| 2024-11-27 | 0.2224 USD |
| 2024-09-05 | 0.2224 USD |
| 2024-06-04 | 0.2224 USD |
| 2024-03-04 | 0.2224 USD |
| 2023-11-29 | 0.3558 USD |
| 2023-09-06 | 0.3558 USD |
| 2023-05-31 | 0.3558 USD |
| 2023-03-08 | 0.3558 USD |
| 2022-12-07 | 0.4892 USD |
| 2022-09-07 | 0.4892 USD |
| 2022-06-01 | 0.4892 USD |
| 2022-03-09 | 0.4892 USD |
| 2021-12-08 | 0.4892 USD |
| 2021-09-08 | 0.4892 USD |
| 2021-06-02 | 0.4892 USD |
| 2021-03-03 | 0.4892 USD |
| 2020-12-10 | 0.3558 USD |
| 2020-09-09 | 0.2224 USD |
| 2020-06-03 | 0.2224 USD |
| 2020-03-04 | 0.1245 USD |
| 2019-12-04 | 0.1245 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.