Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	42.153	42.805	41.990	41.990	39.086	4,039
2023-03-07	43.930	43.930	42.522	42.542	39.228	10,609
2023-03-06	44.563	44.920	44.265	44.360	40.904	12,647
2023-03-03	44.060	44.659	44.060	44.495	41.029	21,761
2023-03-02	43.888	43.959	43.555	43.869	40.451	4,527
2023-03-01	43.930	44.526	43.930	44.289	40.839	15,541
2023-02-28	43.168	43.998	43.080	43.965	40.540	20,537
2023-02-27	43.730	43.879	43.100	43.446	40.061	7,032
2023-02-24	43.878	43.878	43.302	43.467	40.081	33,086
2023-02-23	44.628	44.628	43.520	43.890	40.471	35,117
2023-02-22	44.894	44.894	44.395	44.395	40.937	6,403
2023-02-21	45.283	45.375	44.790	44.865	41.370	6,618
2023-02-17	45.300	45.481	44.794	45.138	41.622	24,506
2023-02-16	46.000	46.000	45.125	45.920	42.343	100,172
2023-02-15	46.230	46.645	45.995	46.250	42.647	25,348
2023-02-14	47.623	47.623	46.362	46.857	43.207	10,293
2023-02-13	48.450	48.621	47.560	48.565	44.782	432,885
2023-02-10	47.873	47.873	47.420	47.610	43.901	16,909
2023-02-09	48.708	49.446	47.565	47.565	43.860	11,543
2023-02-08	48.875	48.875	48.006	48.858	45.052	23,887
2023-02-07	47.890	49.282	47.552	48.355	44.588	35,872
2023-02-06	48.025	48.025	47.090	47.410	43.717	18,478
2023-02-03	51.250	51.250	49.915	50.260	46.345	14,641
2023-02-02	54.325	54.325	52.108	52.548	48.454	29,335
2023-02-01	52.691	53.365	52.691	53.070	48.936	7,986
2023-01-31	52.210	52.775	52.210	52.715	48.608	7,023
2023-01-30	53.020	53.582	52.915	52.920	48.797	7,582
2023-01-27	53.850	54.033	53.290	53.720	49.535	182,718
2023-01-26	54.730	54.730	53.590	53.665	49.484	14,488
2023-01-25	53.070	54.670	53.000	54.620	50.365	23,305
2023-01-24	53.870	57.080	53.051	53.508	49.340	3,274
2023-01-23	53.430	53.430	52.450	53.275	49.125	6,240
2023-01-20	52.515	53.301	51.975	53.301	49.148	5,980
2023-01-19	51.868	52.515	50.920	52.515	48.424	8,403
2023-01-18	52.705	53.179	51.670	52.009	47.957	7,141
2023-01-17	53.820	53.860	52.260	52.290	48.216	19,112
2023-01-13	53.725	54.363	53.300	54.363	50.128	11,435
2023-01-12	52.765	53.495	52.761	53.420	49.258	15,723
2023-01-11	53.280	53.435	52.098	52.476	48.388	10,326
2023-01-10	52.311	52.979	52.311	52.979	48.852	19,061
2023-01-09	53.000	53.000	52.105	52.410	48.327	26,886
2023-01-06	51.497	53.265	51.497	52.905	48.784	12,282
2023-01-05	51.020	51.020	50.053	50.791	46.834	36,957
2023-01-04	50.715	51.800	49.580	51.294	47.298	493,077
2023-01-03	48.180	49.672	48.180	49.085	45.261	15,880
2022-12-30	47.525	47.525	46.745	46.861	43.210	6,547
2022-12-29	47.340	47.778	47.265	47.409	43.716	3,160
2022-12-28	48.330	48.330	47.055	47.365	43.675	13,882
2022-12-23	47.600	48.310	47.328	47.765	44.044	2,079
2022-12-22	47.350	47.350	46.475	46.660	43.025	7,060
2022-12-21	47.460	48.431	47.460	47.545	43.841	9,955
2022-12-20	46.330	47.985	46.330	47.570	43.864	6,706
2022-12-19	46.435	46.435	45.605	45.605	42.052	4,264
2022-12-16	45.653	46.046	45.358	46.000	42.416	7,796
2022-12-15	46.188	46.515	46.016	46.188	42.590	5,333
2022-12-14	47.010	47.562	46.610	46.610	42.979	3,118
2022-12-13	46.990	48.569	46.990	47.209	43.531	8,354
2022-12-12	46.230	46.380	45.465	45.605	42.052	7,786
2022-12-09	47.100	47.900	47.060	47.210	43.532	7,091
2022-12-08	47.067	47.551	47.067	47.165	43.491	1,918

← NewerPage 16 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.