Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	46.830	47.657	46.770	46.785	43.140	3,772
2022-12-06	47.850	48.298	46.830	47.035	42.864	7,243
2022-12-05	48.675	48.675	47.405	47.667	43.439	10,153
2022-12-02	48.390	48.390	47.245	48.311	44.027	5,833
2022-12-01	48.305	49.595	48.305	48.765	44.440	26,187
2022-11-30	46.088	46.635	45.406	46.598	42.465	7,445
2022-11-29	44.940	45.659	44.762	45.659	41.610	6,255
2022-11-28	45.760	45.760	44.505	44.519	40.571	7,586
2022-11-25	46.393	46.560	45.800	45.850	41.784	10,178
2022-11-23	46.155	46.155	45.415	45.991	41.912	38,274
2022-11-22	45.120	46.150	45.000	46.028	41.946	23,661
2022-11-21	44.870	44.870	44.159	44.870	40.891	4,100
2022-11-18	44.668	44.860	44.375	44.500	40.554	10,432
2022-11-17	44.890	44.890	44.250	44.890	40.909	9,610
2022-11-16	45.805	46.405	45.650	45.725	41.670	7,653
2022-11-15	46.658	46.880	45.150	45.714	41.660	33,527
2022-11-14	46.488	46.895	46.200	46.640	42.504	5,762
2022-11-11	46.620	46.620	45.536	45.951	41.876	9,135
2022-11-10	43.483	46.895	43.330	46.365	42.253	520,363
2022-11-09	43.620	44.174	43.295	43.380	39.533	83,582
2022-11-08	41.275	44.810	41.275	43.811	39.925	29,655
2022-11-07	40.953	41.668	40.795	41.285	37.624	7,882
2022-11-04	39.106	41.049	39.106	41.041	37.401	12,514
2022-11-03	39.530	39.530	37.470	37.968	34.601	37,839
2022-11-02	42.105	42.570	40.515	40.589	36.989	9,348
2022-11-01	42.563	43.090	41.680	41.855	38.143	4,707
2022-10-31	42.440	42.440	41.980	42.220	38.476	4,293
2022-10-28	42.820	42.860	42.405	42.570	38.795	7,814
2022-10-27	43.563	43.900	43.080	43.281	39.442	6,782
2022-10-26	43.230	44.182	43.230	43.580	39.715	5,121
2022-10-25	42.050	42.950	42.050	42.800	39.004	6,392
2022-10-24	41.953	42.385	41.603	41.821	38.112	16,032
2022-10-21	41.300	42.448	41.300	42.405	38.644	7,842
2022-10-20	40.515	41.729	40.460	41.109	37.464	258,913
2022-10-19	41.110	41.110	40.442	40.545	36.949	4,226
2022-10-18	41.878	42.070	41.200	41.760	38.057	502,328
2022-10-17	41.330	41.970	41.330	41.495	37.815	13,355
2022-10-14	41.588	41.773	40.738	40.923	37.294	9,428
2022-10-13	41.786	41.786	40.040	41.690	37.993	13,435
2022-10-12	41.720	42.230	41.620	41.860	38.148	25,299
2022-10-11	41.958	42.950	41.769	42.645	38.863	6,227
2022-10-10	42.330	42.840	42.120	42.521	38.750	6,371
2022-10-07	44.653	44.890	43.149	43.149	39.322	33,657
2022-10-06	44.093	44.285	43.548	44.285	40.358	5,271
2022-10-05	43.960	43.960	43.184	43.685	39.811	6,728
2022-10-04	44.353	45.110	43.966	44.468	40.525	140,302
2022-10-03	42.382	43.937	42.382	43.770	39.888	22,118
2022-09-30	42.168	42.677	41.540	42.050	38.321	16,439
2022-09-29	41.630	41.998	41.185	41.510	37.828	9,665
2022-09-28	41.130	42.080	41.130	42.020	38.293	17,191
2022-09-27	41.135	41.406	40.305	40.332	36.755	28,880
2022-09-26	41.395	41.395	40.015	40.165	36.603	13,453
2022-09-23	41.540	41.540	40.535	40.840	37.218	16,627
2022-09-22	42.078	43.000	41.976	42.600	38.822	33,770
2022-09-21	42.868	43.040	42.000	42.105	38.371	25,261
2022-09-20	43.590	43.590	42.382	42.845	39.045	5,272
2022-09-16	41.953	44.090	41.750	43.665	39.793	9,986
2022-09-15	42.915	43.251	41.959	42.405	38.644	23,211
2022-09-14	43.075	43.548	43.075	43.075	39.255	4,330
2022-09-13	43.770	43.770	42.655	43.590	39.724	6,600

← NewerPage 17 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.