Newmont Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 112.50 | 117.10 | 110.25 | 115.50 | 115.50 | 65,480 |
| 2026-05-05 | 109.00 | 112.00 | 107.50 | 109.06 | 109.06 | 11,322 |
| 2026-05-01 | 110.50 | 113.00 | 109.00 | 110.50 | 110.50 | 17,225 |
| 2026-04-30 | 108.00 | 111.59 | 106.58 | 111.50 | 111.50 | 22,826 |
| 2026-04-29 | 109.00 | 112.00 | 106.88 | 107.27 | 107.27 | 38,123 |
| 2026-04-28 | 114.50 | 115.81 | 109.22 | 109.81 | 109.81 | 25,175 |
| 2026-04-27 | 118.50 | 119.80 | 115.80 | 116.43 | 116.43 | 31,785 |
| 2026-04-24 | 111.50 | 120.10 | 109.96 | 117.50 | 117.50 | 66,247 |
← NewerPage 3 of 3 · 128 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.