Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	41.950	42.370	41.585	41.802	39.299	9,060
2023-06-06	41.740	42.049	41.629	41.892	39.383	15,293
2023-06-05	41.810	42.530	41.621	42.210	39.683	12,646
2023-06-02	42.630	42.860	41.990	42.035	39.518	21,970
2023-06-01	40.840	42.709	40.840	42.545	39.998	46,408
2023-05-31	40.160	41.085	39.950	40.748	38.308	35,291
2023-05-30	40.500	41.238	40.445	40.525	37.723	23,812
2023-05-26	41.220	41.220	40.338	40.338	37.549	32,607
2023-05-25	41.000	41.000	40.635	40.720	37.904	22,302
2023-05-24	42.520	42.630	41.855	41.990	39.086	48,582
2023-05-23	42.928	42.928	42.485	42.685	39.733	30,976
2023-05-22	43.570	43.740	43.389	43.548	40.536	17,973
2023-05-19	43.700	44.158	43.211	43.779	40.752	72,876
2023-05-18	43.790	43.790	42.902	42.980	40.008	41,318
2023-05-17	45.010	45.360	44.670	44.865	41.763	18,226
2023-05-16	46.497	46.497	45.080	45.330	42.195	32,953
2023-05-15	46.060	47.439	46.039	47.200	43.936	32,043
2023-05-12	45.550	45.910	45.462	45.675	42.517	225,909
2023-05-11	47.465	47.465	46.290	46.295	43.094	43,194
2023-05-10	48.255	48.340	47.331	47.520	44.234	46,555
2023-05-09	48.400	48.790	47.880	48.215	44.881	561,317
2023-05-05	49.195	49.259	48.280	48.828	45.452	12,329
2023-05-04	47.860	50.149	47.860	49.428	46.010	42,016
2023-05-03	47.910	48.305	47.695	47.792	44.487	7,995
2023-05-02	47.070	48.390	46.740	47.788	44.484	400,483
2023-04-28	47.965	48.020	46.800	47.320	44.048	6,777
2023-04-27	47.490	48.099	46.700	48.099	44.773	184,391
2023-04-26	48.200	48.605	47.280	47.410	44.132	17,426
2023-04-25	47.810	48.468	47.589	48.468	45.116	39,581
2023-04-24	47.530	47.795	47.018	47.795	44.490	18,796
2023-04-21	47.142	47.955	47.142	47.531	44.244	37,070
2023-04-20	48.110	48.565	47.855	47.945	44.630	36,417
2023-04-19	48.480	48.860	47.920	48.395	45.048	573,052
2023-04-18	48.870	49.415	48.600	48.900	45.519	12,650
2023-04-17	48.990	48.990	48.300	48.498	45.144	9,770
2023-04-14	50.410	50.410	48.411	49.572	46.144	87,837
2023-04-13	50.562	51.439	50.562	51.350	47.799	34,011
2023-04-12	50.390	50.800	49.270	49.870	46.421	164,823
2023-04-11	50.925	51.090	49.300	50.378	46.894	610,399
2023-04-06	51.910	52.070	51.150	52.025	48.427	15,504
2023-04-05	51.295	52.598	51.265	51.590	48.023	35,082
2023-04-04	49.430	51.490	49.260	51.369	47.817	347,505
2023-04-03	48.490	49.679	48.400	49.230	45.826	24,594
2023-03-31	48.485	49.028	48.485	48.640	45.277	15,721
2023-03-30	48.630	48.860	48.275	48.647	45.283	30,607
2023-03-29	48.305	48.758	48.146	48.315	44.974	19,570
2023-03-28	47.905	48.655	47.900	48.608	45.247	11,837
2023-03-27	48.190	48.190	47.125	48.098	44.772	27,771
2023-03-24	48.200	49.190	47.745	48.599	45.238	22,845
2023-03-23	47.253	48.560	46.640	47.975	44.658	39,317
2023-03-22	46.773	47.380	46.132	46.788	43.553	437,325
2023-03-21	47.154	47.154	45.935	46.528	43.311	43,859
2023-03-20	48.953	48.975	47.715	47.935	44.620	50,496
2023-03-17	46.350	48.623	46.350	48.250	44.913	85,643
2023-03-16	46.100	46.210	44.761	45.453	42.310	38,711
2023-03-15	44.960	45.992	44.960	45.790	42.624	53,894
2023-03-14	45.200	45.398	44.299	44.595	41.511	16,568
2023-03-13	43.620	45.430	43.620	45.347	42.211	37,981
2023-03-10	42.080	43.488	42.080	42.308	39.382	21,867
2023-03-09	42.300	42.672	41.953	42.375	39.445	9,848

← NewerPage 15 of 21 · 1,241 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.