NEWMONT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	82.750	83.510	81.490	83.390	82.615	7,555,900
2025-11-06	82.430	84.340	82.100	82.530	81.763	9,711,700
2025-11-05	80.710	81.920	80.490	81.630	80.872	8,682,500
2025-11-04	79.010	80.700	78.600	78.900	78.167	9,923,700
2025-11-03	80.700	82.050	80.410	81.620	80.862	8,413,300
2025-10-31	82.020	82.250	79.800	80.970	80.218	8,511,100
2025-10-30	79.810	83.120	79.570	82.310	81.545	10,528,300
2025-10-29	81.320	81.840	79.310	79.670	78.930	10,811,600
2025-10-28	76.740	79.860	76.050	79.340	78.603	13,352,200
2025-10-27	79.240	80.160	76.850	78.630	77.899	23,560,400
2025-10-24	82.540	86.000	81.290	83.370	82.595	21,379,100
2025-10-23	89.150	90.190	87.270	88.910	88.084	14,759,700
2025-10-22	83.090	87.610	82.800	87.010	86.202	15,846,000
2025-10-21	89.030	89.030	85.400	86.320	85.518	17,038,300
2025-10-20	93.860	95.020	91.850	94.890	94.008	11,868,600
2025-10-17	96.360	96.360	89.920	90.770	89.927	19,714,200
2025-10-16	95.040	98.580	94.110	98.270	97.357	13,010,400
2025-10-15	92.260	93.930	91.270	93.580	92.710	9,140,500
2025-10-14	87.700	91.240	87.700	90.540	89.699	9,064,100
2025-10-13	87.950	89.420	87.560	89.400	88.569	9,732,900
2025-10-10	86.250	86.740	84.740	85.140	84.349	9,047,500
2025-10-09	88.540	88.960	84.400	85.210	84.418	10,645,800
2025-10-08	88.810	89.000	87.260	88.400	87.579	10,212,000
2025-10-07	88.640	88.910	86.630	86.950	86.142	9,041,100
2025-10-06	87.950	89.370	87.400	88.510	87.688	8,890,900
2025-10-03	86.170	87.390	85.900	86.860	86.053	7,791,700
2025-10-02	86.930	86.930	83.240	86.430	85.627	12,149,900
2025-10-01	84.970	86.310	84.500	85.950	85.151	11,306,900
2025-09-30	83.570	85.280	82.300	84.310	83.527	13,165,600
2025-09-29	87.590	87.930	83.310	84.540	83.754	13,685,500
2025-09-26	83.850	85.390	83.600	85.250	84.458	8,293,600
2025-09-25	83.490	84.000	81.860	83.670	82.893	8,930,700
2025-09-24	84.540	84.740	83.260	83.470	82.694	9,528,300
2025-09-23	84.710	86.620	83.980	84.670	83.883	18,395,200
2025-09-22	83.450	83.890	81.810	83.720	82.942	14,021,700
2025-09-19	78.880	82.050	78.490	81.720	80.961	42,540,200
2025-09-18	77.780	78.410	77.000	78.320	77.592	10,556,900
2025-09-17	78.180	79.600	77.510	78.690	77.959	10,380,300
2025-09-16	79.330	79.620	78.130	79.020	78.286	10,773,200
2025-09-15	78.310	79.610	77.660	79.360	78.623	12,131,600
2025-09-12	79.720	80.070	78.770	79.250	78.514	8,286,500
2025-09-11	77.650	79.770	77.560	79.650	78.910	9,330,500
2025-09-10	77.330	78.780	77.140	78.430	77.701	12,294,600
2025-09-09	76.270	76.670	75.450	75.920	75.215	10,468,700
2025-09-08	76.690	77.180	75.220	75.750	75.046	10,106,800
2025-09-05	76.120	77.300	75.520	76.170	75.462	8,678,700
2025-09-04	74.350	75.180	73.440	74.880	74.184	7,707,200
2025-09-03	76.300	76.510	75.220	75.420	74.472	8,905,900
2025-09-02	74.970	76.520	73.550	75.860	74.906	15,187,800
2025-08-29	72.900	74.520	72.780	74.400	73.464	7,946,000
2025-08-28	72.440	73.290	72.230	72.970	72.052	6,797,900
2025-08-27	71.910	72.550	71.490	72.390	71.480	8,994,500
2025-08-26	70.910	72.790	70.910	72.430	71.519	10,710,600
2025-08-25	70.910	71.750	70.880	71.100	70.206	9,410,200
2025-08-22	69.180	71.100	69.050	70.770	69.880	6,578,000
2025-08-21	69.040	70.760	68.900	70.090	69.209	7,720,600
2025-08-20	67.920	69.050	67.690	69.000	68.132	7,642,100
2025-08-19	68.850	68.970	67.200	67.380	66.533	7,873,100
2025-08-18	69.460	69.700	68.760	69.000	68.132	7,071,200
2025-08-15	68.770	69.540	67.950	69.330	68.458	7,907,400

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1994-04-22	5:4

Dividends

Ex-date	Amount
2026-09-03	0.2600 USD
2026-05-27	0.2600 USD
2026-03-03	0.2600 USD
2025-11-26	0.2500 USD
2025-09-04	0.2500 USD
2025-05-27	0.2500 USD
2025-03-04	0.2500 USD
2024-11-27	0.2500 USD
2024-09-05	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.