Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	44.014	44.549	44.014	44.248	40.324	10,348
2022-09-09	42.953	43.340	42.767	43.085	39.264	11,947
2022-09-08	42.600	42.600	42.013	42.480	38.713	19,255
2022-09-07	41.553	42.700	41.000	42.570	38.794	8,488
2022-09-06	42.140	42.910	41.585	41.659	37.464	35,663
2022-09-02	41.085	42.525	41.085	41.921	37.698	4,311
2022-09-01	41.215	41.215	40.340	40.865	36.749	6,120
2022-08-31	42.230	42.230	41.308	41.308	37.148	17,655
2022-08-30	42.775	42.775	42.070	42.375	38.107	6,659
2022-08-26	44.940	45.370	43.035	43.035	38.701	17,663
2022-08-25	45.025	45.310	44.738	45.085	40.544	6,479
2022-08-24	44.735	44.735	43.885	44.380	39.910	13,800
2022-08-23	44.000	44.940	44.000	44.290	39.829	20,283
2022-08-22	43.493	43.860	42.941	43.820	39.407	15,324
2022-08-19	44.505	44.570	43.791	43.812	39.399	31,891
2022-08-18	45.200	45.215	44.785	44.785	40.274	5,890
2022-08-17	45.790	45.790	44.914	45.010	40.477	7,599
2022-08-16	45.925	46.043	45.470	45.990	41.358	7,020
2022-08-15	45.995	45.995	45.390	45.700	41.097	7,026
2022-08-12	45.520	46.415	45.350	46.415	41.740	14,337
2022-08-11	45.758	46.460	45.655	45.690	41.088	10,324
2022-08-10	45.268	46.370	45.187	45.780	41.169	13,516
2022-08-09	45.163	45.240	44.230	44.715	40.211	11,425
2022-08-08	45.153	45.780	45.105	45.145	40.598	14,141
2022-08-05	44.740	44.740	43.921	44.740	40.234	11,290
2022-08-04	45.200	45.682	44.420	45.545	40.958	10,195
2022-08-03	45.020	45.020	43.930	44.475	39.996	19,012
2022-08-02	45.200	46.540	45.200	45.918	41.293	17,725
2022-08-01	45.653	45.670	44.520	44.773	40.264	18,574
2022-07-29	46.200	46.200	44.640	45.580	40.989	4,841
2022-07-28	46.158	46.510	45.235	45.822	41.207	16,117
2022-07-27	46.745	46.870	45.485	45.580	40.989	20,651
2022-07-26	45.180	46.650	45.180	46.600	41.907	38,072
2022-07-25	49.764	49.764	44.749	44.749	40.242	74,121
2022-07-22	52.258	52.905	50.915	50.915	45.787	18,598
2022-07-21	52.138	52.580	51.560	52.108	46.860	15,948
2022-07-20	54.820	54.820	52.635	52.638	47.336	9,504
2022-07-19	55.105	55.443	54.411	54.680	49.173	7,719
2022-07-18	55.640	56.032	55.310	55.348	49.774	14,018
2022-07-15	54.945	55.612	53.970	54.460	48.975	11,739
2022-07-14	56.725	56.725	54.855	55.125	49.573	6,130
2022-07-13	58.030	59.158	57.385	58.978	53.038	3,904
2022-07-12	58.860	58.870	58.004	58.065	52.217	3,738
2022-07-11	59.250	59.438	58.780	59.133	53.177	2,494
2022-07-08	59.905	60.140	59.260	59.855	53.827	5,154
2022-07-07	59.620	60.690	59.550	59.846	53.818	10,510
2022-07-06	59.630	59.820	57.658	58.640	52.734	9,110
2022-07-05	61.250	61.250	58.510	58.610	52.707	14,418
2022-07-01	59.250	61.262	58.315	61.220	55.054	15,358
2022-06-30	61.770	61.770	59.781	59.781	53.760	12,258
2022-06-29	62.810	63.760	61.510	61.970	55.729	15,804
2022-06-28	64.160	64.160	62.970	63.105	56.749	3,247
2022-06-27	64.106	64.106	63.330	63.729	57.311	5,466
2022-06-24	63.870	63.870	61.901	63.865	57.433	10,449
2022-06-23	64.050	65.105	62.278	62.540	56.241	5,767
2022-06-22	64.743	66.140	64.743	65.265	58.692	6,549
2022-06-21	65.495	65.495	63.825	65.494	58.898	8,702
2022-06-17	64.280	64.280	63.040	63.080	56.727	7,403
2022-06-16	62.030	64.725	61.960	64.201	57.735	6,464
2022-06-15	63.980	63.980	61.474	61.560	55.360	12,308

← NewerPage 18 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.