Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	74.630	74.630	72.480	72.560	64.723	19,514
2022-03-11	76.690	77.340	75.260	77.321	68.969	8,402
2022-03-10	76.530	78.690	76.530	76.758	68.467	28,884
2022-03-09	75.845	75.845	72.824	74.540	66.489	19,942
2022-03-08	78.180	80.690	76.690	77.350	68.505	14,714
2022-03-07	75.510	77.485	73.640	77.485	68.624	21,611
2022-03-04	70.880	74.262	70.820	74.100	65.626	9,960
2022-03-03	70.020	70.625	69.600	70.190	62.163	3,587
2022-03-02	68.900	69.608	67.460	69.608	61.648	10,662
2022-03-01	66.810	69.095	66.810	68.800	60.932	23,058
2022-02-28	68.360	68.360	65.740	66.058	58.504	15,235
2022-02-25	66.610	68.200	65.730	68.200	60.401	75,975
2022-02-24	69.200	70.250	66.760	67.160	59.480	26,584
2022-02-23	67.030	68.565	66.913	68.395	60.574	13,288
2022-02-22	67.450	68.240	66.555	66.715	59.086	13,452
2022-02-18	67.530	68.050	66.750	67.320	59.622	12,298
2022-02-17	64.685	67.562	64.685	67.442	59.730	22,960
2022-02-16	63.710	64.750	63.710	64.250	56.903	17,144
2022-02-15	63.305	63.305	62.400	63.305	56.066	4,346
2022-02-14	63.600	64.628	63.531	64.278	56.928	12,537
2022-02-11	60.400	63.245	60.340	63.245	56.013	4,509
2022-02-10	63.100	63.100	61.170	61.278	54.271	10,731
2022-02-09	63.570	63.598	62.955	63.220	55.990	3,206
2022-02-08	62.976	63.560	62.976	63.288	56.051	2,694
2022-02-07	61.150	63.210	60.940	63.118	55.900	4,336
2022-02-04	61.600	61.600	61.110	61.280	54.272	1,497
2022-02-03	61.890	62.190	61.210	62.190	55.078	3,151
2022-02-02	61.100	62.510	61.100	62.475	55.331	5,460
2022-02-01	61.490	62.000	60.895	61.275	54.268	4,960
2022-01-31	59.890	60.879	59.858	60.820	53.865	3,772
2022-01-28	60.520	60.696	58.980	59.455	52.656	5,729
2022-01-27	61.130	62.470	60.435	60.570	53.644	57,913
2022-01-26	63.050	63.895	62.590	62.600	55.441	9,866
2022-01-25	62.900	63.241	62.132	62.985	55.782	6,006
2022-01-24	62.495	62.495	61.100	62.250	55.131	16,877
2022-01-21	63.260	64.025	62.698	62.698	55.529	5,010
2022-01-20	64.690	65.438	63.850	64.132	56.798	27,657
2022-01-19	61.213	64.520	61.213	64.348	56.989	28,705
2022-01-18	61.010	61.102	60.356	61.099	54.112	5,758
2022-01-14	61.590	61.590	60.540	60.935	53.967	7,958
2022-01-13	61.400	61.650	61.400	61.442	54.416	2,237
2022-01-12	60.560	61.480	60.477	60.965	53.993	2,588
2022-01-11	60.020	60.521	60.010	60.370	53.466	5,707
2022-01-10	59.320	60.220	59.011	60.170	53.289	7,320
2022-01-07	58.790	59.552	58.790	59.300	52.519	3,298
2022-01-06	59.580	59.580	57.930	58.550	51.855	30,070
2022-01-05	60.909	61.678	60.909	60.909	53.944	7,748
2022-01-04	60.900	61.431	60.900	61.050	54.069	8,986
2021-12-31	61.410	62.120	61.410	61.840	54.768	6,247
2021-12-30	60.900	61.440	60.780	61.440	54.414	2,724
2021-12-29	59.950	60.990	59.850	60.850	53.892	6,171
2021-12-23	58.560	59.680	58.230	59.578	52.765	5,677
2021-12-22	58.100	58.110	57.280	57.660	51.066	22,433
2021-12-21	58.880	59.095	57.806	58.340	51.669	6,271
2021-12-20	58.690	59.276	58.150	58.909	52.172	18,175
2021-12-17	59.010	60.500	58.960	60.261	53.370	33,250
2021-12-16	54.770	58.280	54.650	57.695	51.097	15,922
2021-12-15	56.100	56.100	53.718	53.805	47.652	49,574
2021-12-14	56.770	57.060	56.150	56.545	50.079	8,019
2021-12-13	56.205	56.960	56.205	56.250	49.818	4,695

← NewerPage 20 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.