Newmont Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	39.530	40.018	39.425	39.475	37.112	15,277
2023-08-31	39.780	39.880	39.250	39.545	37.177	18,953
2023-08-30	39.550	39.940	39.505	39.708	37.331	23,069
2023-08-29	39.240	39.328	38.624	39.189	36.843	23,223
2023-08-25	38.900	39.269	38.441	38.480	36.176	21,732
2023-08-24	39.300	39.407	38.370	38.789	36.467	26,135
2023-08-23	38.750	39.360	38.600	39.105	36.764	201,419
2023-08-22	38.400	38.409	37.865	38.341	36.045	84,713
2023-08-21	38.350	38.350	38.025	38.309	36.015	21,046
2023-08-18	38.450	38.450	38.014	38.105	35.824	13,911
2023-08-17	38.350	38.625	38.217	38.488	36.184	31,566
2023-08-16	38.630	38.638	38.225	38.539	36.231	942,883
2023-08-15	39.340	39.340	38.535	38.548	36.240	31,473
2023-08-14	39.750	39.750	39.265	39.485	37.121	22,643
2023-08-11	39.930	40.091	39.641	39.997	37.603	21,469
2023-08-10	40.080	40.541	39.800	39.815	37.431	23,746
2023-08-09	40.100	40.408	39.850	40.135	37.732	26,508
2023-08-08	40.070	40.070	39.618	39.661	37.287	21,922
2023-08-07	40.778	40.778	40.359	40.515	38.089	6,581
2023-08-04	40.540	40.945	40.285	40.892	38.444	34,512
2023-08-03	40.690	40.906	40.226	40.437	38.016	6,299
2023-08-02	41.710	41.710	40.499	40.855	38.409	24,833
2023-08-01	42.160	42.160	41.770	41.849	39.343	11,427
2023-07-31	42.510	43.375	42.510	43.248	40.658	13,932
2023-07-28	42.500	42.558	42.025	42.450	39.908	19,933
2023-07-27	42.800	42.800	42.161	42.332	39.798	12,414
2023-07-26	43.490	43.675	42.890	43.312	40.719	27,204
2023-07-25	43.570	43.875	43.080	43.598	40.988	18,032
2023-07-24	43.130	43.378	42.610	43.378	40.781	8,911
2023-07-21	42.630	43.340	42.050	43.150	40.567	10,070
2023-07-20	44.020	44.020	42.641	42.641	40.088	119,272
2023-07-19	45.130	45.278	44.730	45.045	42.348	17,452
2023-07-18	44.800	45.590	44.770	44.818	42.135	38,502
2023-07-17	44.960	44.995	44.355	44.700	42.024	15,657
2023-07-14	45.300	45.880	45.290	45.429	42.709	20,106
2023-07-13	45.260	45.710	45.162	45.605	42.875	23,575
2023-07-12	44.015	45.305	44.015	45.165	42.461	21,018
2023-07-11	42.650	43.135	42.650	43.115	40.534	10,871
2023-07-10	42.080	42.755	41.860	42.755	40.195	13,859
2023-07-07	42.142	42.795	42.142	42.268	39.737	29,548
2023-07-06	41.780	42.070	41.085	41.355	38.879	7,412
2023-07-05	43.008	43.008	42.415	42.542	39.995	25,241
2023-07-03	42.550	43.410	42.550	43.040	40.463	11,664
2023-06-30	41.950	42.685	41.745	42.608	40.057	32,696
2023-06-29	41.220	41.948	40.750	41.859	39.353	15,819
2023-06-28	42.050	42.050	41.231	41.275	38.804	19,641
2023-06-27	42.716	42.716	41.940	42.245	39.716	9,758
2023-06-26	41.870	42.450	41.475	42.450	39.908	10,240
2023-06-23	42.210	42.482	41.503	41.630	39.138	25,264
2023-06-22	42.370	42.401	41.988	42.238	39.709	15,314
2023-06-21	42.820	42.820	42.302	42.549	40.001	14,488
2023-06-20	43.210	43.210	42.582	43.101	40.521	19,779
2023-06-19	43.250	43.250	43.250	43.250	40.661	77
2023-06-16	42.750	43.880	42.700	43.880	41.253	253,687
2023-06-15	41.858	42.585	41.858	42.475	39.932	11,521
2023-06-14	42.500	43.000	41.819	41.851	39.346	5,908
2023-06-13	42.110	42.549	42.110	42.349	39.814	6,406
2023-06-12	41.700	41.891	41.310	41.839	39.334	4,853
2023-06-09	41.910	41.930	41.400	41.670	39.175	15,097
2023-06-08	42.460	42.566	42.130	42.138	39.615	929,130

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-25	0.2500 USD
2025-09-03	0.2500 USD
2025-05-27	0.2500 USD
2025-03-03	0.2500 USD
2024-11-27	0.2500 USD
2024-09-04	0.2500 USD
2024-06-04	0.2500 USD
2024-03-04	0.2500 USD
2023-11-29	0.4000 USD
2023-09-06	0.4000 USD
2023-05-31	0.4000 USD
2023-03-08	0.4000 USD
2022-12-07	0.5500 USD
2022-09-07	0.5500 USD
2022-06-01	0.5500 USD
2022-03-09	0.5500 USD
2021-12-08	0.5500 USD
2021-09-08	0.5500 USD
2021-06-02	0.5500 USD
2021-03-03	0.5500 USD
2020-12-10	0.4000 USD
2020-09-09	0.2500 USD
2020-06-03	0.2500 USD
2020-03-04	0.1400 USD
2019-12-04	0.1400 USD
2019-09-11	0.1400 USD
2019-06-05	0.1400 USD
2019-04-16	0.8800 USD
2019-03-06	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.