Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	56.500	56.580	55.234	56.180	49.756	5,964
2021-12-09	56.132	56.132	55.325	56.130	49.711	21,605
2021-12-08	56.130	56.130	55.480	56.021	49.615	22,383
2021-12-07	55.870	56.760	55.870	56.492	49.545	33,487
2021-12-06	54.650	56.381	54.650	55.725	48.872	36,543
2021-12-03	53.490	54.958	53.000	54.605	47.890	48,710
2021-12-02	53.450	53.450	52.681	52.900	46.395	31,942
2021-12-01	55.300	55.883	54.950	54.950	48.192	15,316
2021-11-30	55.470	56.440	54.590	55.012	48.246	91,070
2021-11-29	55.770	55.770	54.590	55.440	48.622	49,658
2021-11-26	55.910	56.047	55.185	55.861	48.991	17,899
2021-11-24	55.680	55.830	55.130	55.300	48.499	13,072
2021-11-23	55.480	55.480	54.710	55.480	48.657	178,741
2021-11-22	56.420	56.460	55.005	55.908	49.033	170,490
2021-11-19	57.010	57.380	56.364	56.920	49.920	63,774
2021-11-18	57.890	57.967	56.980	57.130	50.104	57,636
2021-11-17	58.480	58.830	58.055	58.128	50.980	144,805
2021-11-16	59.110	59.450	58.090	58.255	51.091	59,514
2021-11-15	58.840	59.180	58.510	59.008	51.751	33,547
2021-11-12	58.610	59.242	58.170	58.970	51.718	27,589
2021-11-11	58.650	59.300	58.360	59.050	51.788	18,328
2021-11-10	57.970	58.825	57.970	58.510	51.315	154,897
2021-11-09	56.140	56.510	55.852	56.510	49.561	263,487
2021-11-08	56.001	56.950	56.001	56.160	49.254	36,857
2021-11-05	55.120	56.265	55.120	56.265	49.346	17,184
2021-11-04	55.550	55.895	54.700	54.700	47.973	16,672
2021-11-03	54.210	55.265	53.686	55.100	48.324	47,359
2021-11-02	54.250	54.640	53.680	54.640	47.921	28,721
2021-11-01	54.270	54.730	53.720	54.158	47.498	18,487
2021-10-29	55.170	55.375	54.109	54.400	47.710	25,447
2021-10-28	56.470	56.470	54.631	55.020	48.254	23,181
2021-10-27	57.620	57.820	57.110	57.588	50.506	31,958
2021-10-26	57.740	57.938	57.320	57.615	50.530	40,171
2021-10-25	57.910	58.540	57.880	58.388	51.208	23,396

← NewerPage 21 of 21 · 1,234 trading days

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.