Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 76.500 | 77.200 | 75.610 | 76.160 | 75.450 | 7,763 |
| 2025-11-10 | 74.110 | 75.500 | 73.850 | 75.200 | 74.499 | 12,040 |
| 2025-11-07 | 72.440 | 72.650 | 70.380 | 71.150 | 70.487 | 4,149 |
| 2025-11-06 | 71.430 | 73.040 | 71.350 | 72.600 | 71.923 | 9,528 |
| 2025-11-05 | 69.220 | 70.920 | 69.190 | 70.840 | 70.179 | 7,189 |
| 2025-11-04 | 69.960 | 70.260 | 68.920 | 69.540 | 68.892 | 12,064 |
| 2025-11-03 | 70.440 | 71.090 | 69.890 | 70.180 | 69.526 | 8,617 |
| 2025-10-31 | 71.600 | 71.600 | 69.290 | 69.500 | 68.852 | 10,474 |
| 2025-10-30 | 68.840 | 71.170 | 68.670 | 70.580 | 69.922 | 15,847 |
| 2025-10-29 | 69.380 | 70.310 | 69.000 | 69.380 | 68.733 | 14,944 |
| 2025-10-28 | 65.810 | 67.700 | 64.680 | 67.460 | 66.831 | 36,556 |
| 2025-10-27 | 69.750 | 69.750 | 66.090 | 66.930 | 66.306 | 46,382 |
| 2025-10-24 | 71.680 | 73.640 | 70.000 | 73.390 | 72.706 | 56,550 |
| 2025-10-23 | 75.400 | 77.050 | 75.070 | 76.100 | 75.390 | 19,528 |
← NewerPage 5 of 5 · 254 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.