Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	64.840	64.840	62.544	62.760	56.439	2,344
2022-06-13	64.505	66.130	64.202	65.448	58.856	7,759
2022-06-10	64.945	66.779	62.929	66.585	59.879	14,072
2022-06-09	66.850	66.850	65.120	65.172	58.608	1,883
2022-06-08	68.200	68.200	67.278	67.340	60.558	3,430
2022-06-07	68.030	68.030	67.380	67.380	60.594	3,429
2022-06-06	67.955	68.270	67.310	67.470	60.675	4,849
2022-06-01	67.335	67.900	66.690	67.633	60.821	5,792
2022-05-31	68.915	69.440	67.798	67.798	60.475	3,433
2022-05-27	68.915	69.420	68.060	68.220	60.851	1,566
2022-05-26	69.620	69.991	68.500	68.500	61.101	6,062
2022-05-25	68.670	69.911	68.170	69.825	62.283	1,258
2022-05-24	67.640	69.320	67.640	68.290	60.914	6,008
2022-05-23	67.880	68.420	66.850	66.850	59.629	4,780
2022-05-20	66.525	66.535	65.580	66.535	59.348	2,729
2022-05-19	65.065	66.293	65.065	66.293	59.132	8,095
2022-05-18	65.480	65.490	63.902	63.972	57.062	4,985
2022-05-17	65.050	66.800	65.040	65.401	58.337	2,557
2022-05-16	64.867	65.606	64.867	65.370	58.309	4,282
2022-05-13	65.050	65.860	64.600	64.645	57.663	8,560
2022-05-12	67.940	67.940	64.890	65.115	58.082	8,560
2022-05-11	68.585	69.880	68.150	68.445	61.052	8,720
2022-05-10	69.460	70.472	67.589	68.330	60.950	5,764
2022-05-09	71.464	71.464	69.860	70.130	62.555	18,755
2022-05-06	71.905	72.781	71.685	72.190	64.393	36,474
2022-05-05	72.905	74.390	70.980	71.470	63.750	1,627
2022-05-04	72.200	72.930	71.625	72.559	64.722	2,582
2022-05-03	72.650	73.650	72.650	72.820	64.955	4,255
2022-04-29	74.125	74.755	73.362	73.848	65.872	2,399
2022-04-28	72.810	73.348	72.305	73.069	65.176	3,251
2022-04-27	72.398	73.410	72.398	73.360	65.436	631
2022-04-26	72.905	73.440	72.360	72.383	64.565	2,491
2022-04-25	72.890	73.830	70.937	72.192	64.394	10,835
2022-04-22	74.870	74.870	70.795	74.070	66.070	26,098
2022-04-21	81.340	81.340	76.209	76.245	68.010	14,943
2022-04-20	81.850	82.870	81.845	82.840	73.892	2,177
2022-04-19	84.690	84.690	82.900	83.257	74.264	6,843
2022-04-14	84.050	85.225	83.640	85.200	75.997	7,211
2022-04-13	82.860	84.120	82.640	83.970	74.900	20,252
2022-04-12	81.830	83.728	81.810	82.848	73.899	15,307
2022-04-11	80.945	83.916	80.400	81.150	72.385	22,998
2022-04-08	81.610	82.560	81.530	82.560	73.643	7,645
2022-04-07	81.385	81.560	79.710	81.100	72.340	8,218
2022-04-06	81.155	81.155	79.325	79.325	70.757	10,733
2022-04-05	80.175	82.730	79.809	79.809	71.189	12,609
2022-04-04	83.250	83.660	79.980	80.515	71.818	6,849
2022-04-01	78.965	81.750	78.750	81.615	72.800	24,263
2022-03-31	79.910	81.100	79.590	80.748	72.026	21,597
2022-03-30	78.825	80.213	78.825	79.300	70.735	18,889
2022-03-29	77.280	78.025	75.280	78.025	69.597	30,436
2022-03-28	77.770	78.675	77.770	78.100	69.664	9,782
2022-03-25	78.460	78.730	77.324	78.575	70.088	7,507
2022-03-24	78.460	80.110	77.990	78.200	69.753	12,434
2022-03-23	76.720	78.445	76.720	78.445	69.972	28,106
2022-03-22	76.450	76.450	74.830	75.690	67.515	34,714
2022-03-21	74.837	77.050	74.837	76.294	68.053	23,120
2022-03-18	73.890	74.380	72.729	73.650	65.695	5,620
2022-03-17	73.450	74.500	72.980	73.430	65.499	24,068
2022-03-16	73.220	73.220	71.000	72.080	64.294	11,999
2022-03-15	72.040	74.430	71.830	73.500	65.561	8,815

← NewerPage 19 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.