Newmont Stock Price History
NYSE: NEMBasic MaterialsPrecious MetalsUSD
117.84+2.29 (+1.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEM price history at a glance
The price history for Newmont (NEM) on this page begins on March 17, 1980, when the stock closed at $10.67; it most recently closed at $117.84 on October 5, 2026. The highest price in this record is $135.29, reached on August 24, 2026; the latest close is 12.9% below that peak. Across the 45 complete calendar years in the table, NEM finished higher in 23 and lower in 22. Its best year was 2025 (+165.6%) and its worst was 2013 (-47.9%).
Over roughly 47 years the share price changed +1004.7%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, NEM has gained 38.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $135.29
- Date of high
- Aug 24, 2026
- Low since 1980
- $7.37
- Date of low
- Jun 21, 1982
- 52-week high
- $135.29
- 52-week low
- $76.05
- Last close
- $117.84
NEM returns
1 week
+1.97%
1 month
-8.45%
3 months
+23.66%
6 months
-2.53%
Year to date
+18.02%
1 year
+38.41%
3 years
+198.86%
5 years
+106.63%
NEM price return, excluding dividends.
NEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 117.84 | +16.42% |
| 2025 | 101.22 | +165.60% |
| 2024 | 38.11 | -7.92% |
| 2023 | 41.39 | -12.31% |
| 2022 | 47.20 | -23.90% |
| 2021 | 62.02 | +3.56% |
| 2020 | 59.89 | +39.83% |
| 2019 | 42.83 | +24.58% |
| 2018 | 34.38 | -8.37% |
| 2017 | 37.52 | +10.13% |
| 2016 | 34.07 | +89.38% |
| 2015 | 17.99 | -6.98% |
| 2014 | 19.34 | -19.15% |
| 2013 | 23.92 | -47.93% |
| 2012 | 45.94 | -23.45% |
| 2011 | 60.01 | -2.31% |
| 2010 | 61.43 | +29.85% |
| 2009 | 47.31 | +17.31% |
| 2008 | 40.33 | -23.06% |
| 2007 | 52.42 | +16.10% |
| 2006 | 45.15 | -15.45% |
| 2005 | 53.40 | +20.24% |
| 2004 | 44.41 | -8.70% |
| 2003 | 48.64 | +61.49% |
| 2002 | 30.12 | +60.04% |
| 2001 | 18.82 | +10.30% |
| 2000 | 17.06 | -30.36% |
| 1999 | 24.50 | +34.25% |
| 1998 | 18.25 | -39.17% |
| 1997 | 30.00 | -31.23% |
| 1996 | 43.63 | -3.86% |
| 1995 | 45.38 | +26.04% |
| 1994 | 36.00 | -21.91% |
| 1993 | 46.10 | +40.12% |
| 1992 | 32.90 | +0.92% |
| 1991 | 32.60 | +6.54% |
| 1990 | 30.60 | -19.47% |
| 1989 | 38.00 | +43.40% |
| 1988 | 26.50 | -6.03% |
| 1987 | 28.20 | +71.95% |
| 1986 | 16.40 | +29.82% |
| 1985 | 12.63 | +30.69% |
| 1984 | 9.67 | -28.57% |
| 1983 | 13.53 | -7.73% |
| 1982 | 14.67 | +27.54% |
| 1981 | 11.50 | -7.75% |
| 1980* | 12.47 | +16.87% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 117.58 | 119.04 | 117.11 | 117.84 | +1.98% | |
| 113.19 | 115.91 | 112.82 | 115.55 | +1.77% | |
| 112.44 | 114.50 | 111.83 | 113.54 | -2.45% | |
| 116.00 | 117.33 | 114.44 | 116.39 | +0.49% | |
| 115.90 | 116.92 | 113.58 | 115.82 | +0.22% | |
| 115.99 | 116.66 | 113.86 | 115.56 | +0.78% | |
| 114.81 | 115.79 | 114.18 | 114.67 | -0.58% | |
| 117.40 | 117.89 | 115.31 | 115.34 | -1.49% | |
| 117.24 | 117.80 | 115.97 | 117.09 | +0.90% | |
| 115.52 | 117.29 | 114.63 | 116.05 | -4.43% | |
| 121.01 | 121.94 | 119.90 | 121.43 | +0.11% | |
| 122.15 | 122.50 | 120.02 | 121.30 | -1.82% | |
| 123.83 | 124.25 | 121.07 | 123.55 | -2.92% | |
| 123.23 | 128.09 | 123.11 | 127.26 | +3.42% | |
| 123.81 | 124.50 | 121.30 | 123.05 | -0.29% | |
| 124.00 | 125.14 | 121.80 | 123.41 | -0.79% | |
| 125.50 | 125.79 | 123.32 | 124.39 | +2.16% | |
| 125.86 | 126.00 | 120.00 | 121.76 | -1.96% | |
| 123.17 | 124.22 | 121.41 | 124.19 | +0.91% | |
| 123.43 | 123.67 | 121.61 | 123.07 | -2.95% | |
| 127.47 | 129.26 | 125.91 | 126.81 | +0.53% | |
| 124.66 | 127.28 | 123.74 | 126.14 | -2.00% | |
| 129.73 | 130.48 | 127.55 | 128.71 | +1.27% | |
| 126.53 | 130.04 | 126.29 | 127.09 | -0.78% | |
| 126.25 | 128.86 | 126.07 | 128.09 | -1.79% | |
| 128.17 | 130.71 | 126.81 | 130.43 | +4.21% | |
| 124.97 | 127.12 | 123.33 | 125.16 | +2.06% | |
| 121.94 | 126.09 | 121.55 | 122.63 | -2.72% | |
| 127.45 | 127.86 | 124.55 | 126.06 | -1.50% | |
| 132.35 | 132.89 | 127.11 | 127.98 | -3.26% | |
| 131.02 | 133.70 | 130.87 | 132.29 | +0.52% | |
| 132.64 | 133.29 | 131.45 | 131.60 | -2.62% | |
| 129.98 | 135.29 | 129.70 | 135.14 | +2.50% | |
| 133.40 | 133.72 | 129.16 | 131.84 | +0.20% | |
| 131.12 | 132.34 | 129.80 | 131.58 | +3.09% | |
| 124.25 | 128.69 | 123.71 | 127.64 | +2.05% | |
| 123.83 | 126.60 | 123.20 | 125.08 | +7.85% | |
| 118.31 | 119.44 | 115.83 | 115.98 | -3.62% | |
| 119.39 | 121.40 | 118.64 | 120.33 | +2.18% | |
| 115.80 | 119.17 | 115.32 | 117.76 | +3.13% | |
| 115.01 | 115.61 | 113.28 | 114.19 | -3.10% | |
| 120.00 | 120.19 | 117.65 | 117.84 | +0.54% | |
| 117.33 | 118.21 | 116.00 | 117.21 | -0.04% | |
| 115.00 | 117.73 | 113.10 | 117.26 | +3.79% | |
| 110.52 | 113.77 | 110.00 | 112.98 | +7.16% | |
| 103.54 | 106.40 | 103.10 | 105.43 | +1.09% | |
| 103.78 | 105.61 | 102.76 | 104.29 | +6.71% | |
| 97.85 | 98.52 | 96.68 | 97.73 | +2.47% | |
| 93.45 | 95.52 | 92.97 | 95.37 | +1.77% | |
| 94.43 | 94.90 | 91.85 | 93.71 | -2.14% | |
| 92.83 | 96.02 | 92.17 | 95.76 | +4.84% | |
| 91.45 | 93.29 | 88.98 | 91.34 | -0.20% | |
| 92.47 | 92.58 | 90.88 | 91.52 | -2.09% | |
| 94.88 | 94.88 | 91.93 | 93.47 | +0.30% | |
| 93.74 | 95.34 | 92.50 | 93.19 | -1.62% | |
| 93.64 | 94.84 | 92.89 | 94.72 | -1.08% | |
| 94.32 | 96.94 | 94.32 | 95.75 | +3.52% | |
| 91.43 | 92.72 | 90.54 | 92.49 | +3.69% | |
| 90.10 | 90.95 | 89.13 | 89.20 | -0.56% | |
| 89.85 | 90.95 | 88.75 | 89.70 | -1.24% | |
| 93.62 | 93.90 | 90.60 | 90.83 | -4.60% | |
| 95.43 | 96.01 | 93.50 | 95.21 | +0.49% | |
| 97.81 | 98.19 | 94.25 | 94.75 | +1.77% | |
| 93.73 | 94.14 | 92.43 | 93.10 | -2.30% | |
| 93.80 | 95.73 | 93.80 | 95.29 | +0.51% | |
| 95.01 | 95.25 | 93.47 | 94.81 | +1.73% | |
| 93.58 | 94.77 | 91.18 | 93.20 | -1.96% | |
| 96.07 | 97.50 | 94.21 | 95.06 | -3.20% | |
| 98.01 | 98.93 | 95.60 | 98.20 | +1.20% | |
| 95.83 | 97.77 | 95.50 | 97.04 | +4.01% | |
| 92.38 | 96.22 | 92.20 | 93.30 | -0.11% | |
| 93.84 | 94.75 | 91.71 | 93.40 | -1.17% | |
| 94.50 | 95.55 | 93.41 | 94.51 | -1.69% | |
| 95.94 | 97.88 | 95.34 | 96.13 | +0.82% | |
| 95.61 | 96.41 | 93.79 | 95.35 | +1.39% | |
| 93.24 | 96.41 | 92.88 | 94.04 | -3.88% | |
| 97.91 | 99.22 | 97.20 | 97.84 | -3.89% | |
| 99.89 | 101.92 | 99.62 | 101.80 | -1.92% | |
| 106.32 | 107.60 | 102.63 | 103.79 | -1.78% | |
| 108.18 | 112.18 | 105.44 | 105.67 | -2.55% | |
| 106.81 | 109.34 | 106.81 | 108.44 | +2.50% | |
| 107.00 | 107.97 | 105.05 | 105.80 | +5.56% | |
| 98.73 | 100.70 | 97.37 | 100.23 | +2.71% | |
| 93.48 | 97.95 | 92.02 | 97.59 | +5.20% | |
| 94.41 | 96.93 | 92.63 | 92.77 | -5.86% | |
| 100.01 | 100.39 | 94.95 | 98.54 | -0.45% | |
| 100.13 | 101.35 | 98.65 | 98.99 | -0.72% | |
| 104.89 | 105.48 | 99.65 | 99.71 | -7.96% | |
| 109.23 | 110.34 | 106.70 | 108.33 | +0.80% | |
| 107.99 | 108.89 | 106.60 | 107.47 | -1.85% | |
| 108.57 | 109.91 | 106.00 | 109.50 | +1.21% | |
| 105.00 | 108.58 | 105.00 | 108.19 | -1.48% | |
| 108.00 | 111.93 | 107.42 | 109.81 | +1.46% | |
| 105.25 | 108.70 | 103.62 | 108.23 | +0.93% | |
| 108.00 | 109.90 | 107.07 | 107.23 | -3.92% | |
| 111.20 | 111.82 | 110.03 | 111.61 | +3.69% | |
| 108.50 | 109.06 | 106.21 | 107.64 | -0.64% | |
| 106.48 | 109.61 | 104.62 | 108.33 | +0.88% | |
| 105.17 | 107.97 | 104.55 | 107.39 | +2.19% | |
| 107.20 | 108.11 | 104.13 | 105.09 | -4.33% | |
| 108.82 | 111.82 | 108.72 | 109.85 | +0.72% | |
| 112.23 | 112.23 | 108.47 | 109.06 | -6.25% | |
| 119.02 | 119.07 | 115.43 | 116.33 | -2.21% | |
| 118.95 | 120.64 | 117.70 | 118.96 | -0.61% | |
| 118.73 | 120.21 | 115.61 | 119.69 | -0.81% | |
| 117.12 | 121.26 | 116.99 | 120.67 | +3.57% | |
| 115.95 | 117.29 | 114.97 | 116.51 | +2.66% | |
| 118.58 | 119.76 | 113.32 | 113.49 | -1.40% | |
| 115.11 | 115.94 | 113.72 | 115.10 | +5.59% | |
| 110.59 | 111.30 | 108.80 | 109.01 | +0.63% | |
| 108.12 | 110.65 | 107.40 | 108.33 | -0.27% | |
| 110.05 | 112.23 | 108.51 | 108.62 | -2.22% | |
| 109.50 | 111.63 | 108.89 | 111.09 | +3.23% | |
| 108.15 | 109.02 | 106.87 | 107.61 | -2.08% | |
| 113.93 | 113.93 | 109.22 | 109.90 | -5.32% | |
| 118.62 | 119.44 | 115.74 | 116.08 | -3.83% | |
| 115.01 | 120.83 | 111.66 | 120.70 | +8.68% | |
| 110.33 | 111.19 | 107.88 | 111.06 | -0.71% | |
| 111.49 | 112.85 | 110.40 | 111.85 | +2.33% | |
| 114.01 | 114.89 | 109.17 | 109.30 | -4.82% | |
| 114.69 | 115.14 | 113.23 | 114.84 | -1.42% | |
| 114.55 | 118.03 | 113.41 | 116.50 | +2.72% | |
| 112.60 | 114.78 | 112.60 | 113.41 | +0.33% | |
| 117.40 | 117.51 | 112.99 | 113.04 | -5.25% | |
| 118.40 | 120.22 | 117.45 | 119.30 | +2.40% | |
| 118.22 | 119.99 | 115.50 | 116.50 | -3.64% | |
| 119.52 | 121.92 | 119.52 | 120.90 | +1.59% | |
| 117.97 | 119.99 | 117.57 | 119.01 | +0.73% | |
| 121.37 | 122.00 | 116.51 | 118.15 | +3.05% | |
| 113.00 | 114.68 | 111.37 | 114.65 | +1.61% | |
| 113.62 | 114.72 | 112.10 | 112.83 | -1.07% | |
| 109.30 | 115.25 | 108.80 | 114.05 | +0.23% | |
| 112.59 | 115.57 | 110.73 | 113.79 | +5.12% | |
| 105.15 | 108.43 | 105.15 | 108.25 | +4.97% | |
| 104.79 | 106.03 | 101.93 | 103.12 | +1.00% | |
| 98.81 | 103.50 | 98.51 | 102.10 | +2.76% | |
| 98.99 | 101.99 | 98.73 | 99.36 | -2.13% | |
| 103.94 | 103.94 | 101.24 | 101.52 | +2.52% | |
| 97.28 | 99.44 | 95.42 | 99.02 | +0.90% | |
| 95.87 | 100.61 | 95.85 | 98.14 | +2.44% | |
| 99.69 | 99.87 | 94.34 | 95.80 | -3.43% | |
| 96.20 | 99.79 | 95.79 | 99.20 | -6.89% | |
| 106.93 | 108.25 | 105.32 | 106.54 | -4.05% | |
| 111.22 | 112.57 | 109.71 | 111.04 | +0.77% | |
| 108.44 | 112.14 | 108.25 | 110.19 | +0.56% | |
| 114.58 | 114.58 | 108.80 | 109.58 | -4.28% | |
| 116.92 | 117.07 | 113.72 | 114.48 | -1.49% | |
| 116.39 | 116.66 | 113.61 | 116.21 | -2.26% | |
| 118.02 | 120.34 | 117.00 | 118.90 | +1.66% | |
| 112.32 | 117.09 | 109.30 | 116.96 | +0.58% | |
| 113.65 | 117.58 | 113.12 | 116.29 | +0.17% | |
| 118.08 | 118.12 | 114.11 | 116.09 | -2.75% | |
| 121.43 | 121.74 | 118.88 | 119.37 | +0.72% | |
| 120.37 | 120.89 | 115.88 | 118.52 | -7.93% | |
| 131.57 | 131.98 | 124.43 | 128.73 | -0.98% | |
| 129.07 | 131.21 | 128.90 | 130.00 | +1.98% | |
| 123.74 | 127.93 | 122.65 | 127.47 | +2.10% | |
| 124.95 | 126.97 | 123.16 | 124.85 | +0.61% | |
| 120.52 | 124.76 | 119.12 | 124.09 | -0.13% | |
| 123.36 | 126.23 | 122.00 | 124.25 | +1.74% | |
| 122.35 | 125.63 | 118.67 | 122.13 | -2.61% | |
| 122.01 | 126.18 | 122.00 | 125.40 | +0.57% | |
| 125.11 | 127.34 | 123.45 | 124.69 | +1.95% | |
| 121.70 | 123.64 | 118.10 | 122.31 | -2.77% | |
| 119.84 | 126.39 | 118.95 | 125.80 | +6.50% | |
| 122.90 | 125.53 | 118.04 | 118.12 | -5.20% | |
| 125.00 | 125.20 | 121.40 | 124.60 | +2.53% | |
| 119.81 | 121.73 | 119.62 | 121.53 | +0.66% | |
| 116.66 | 121.11 | 116.24 | 120.73 | +4.69% | |
| 110.35 | 115.48 | 110.35 | 115.32 | +6.26% | |
| 113.32 | 115.33 | 108.05 | 108.53 | -7.12% | |
| 120.77 | 120.77 | 113.51 | 116.85 | -0.25% | |
| 118.79 | 119.00 | 114.76 | 117.14 | +3.80% | |
| 111.06 | 116.31 | 110.46 | 112.85 | +0.45% | |
| 118.00 | 120.75 | 111.25 | 112.35 | -11.49% | |
| 133.65 | 134.88 | 123.59 | 126.93 | -3.80% | |
| 129.00 | 132.40 | 128.15 | 131.95 | +3.90% | |
| 124.28 | 127.10 | 121.56 | 127.00 | +0.86% | |
| 127.71 | 129.25 | 125.69 | 125.92 | +1.30% | |
| 122.70 | 124.64 | 121.74 | 124.31 | +2.15% | |
| 118.30 | 123.04 | 118.10 | 121.69 | +2.34% | |
| 120.99 | 121.45 | 118.17 | 118.91 | -0.03% | |
| 117.90 | 119.35 | 116.72 | 118.94 | +4.22% | |
| 113.92 | 114.75 | 111.28 | 114.12 | -0.08% | |
| 113.47 | 114.97 | 112.31 | 114.21 | +0.05% | |
| 115.55 | 115.70 | 112.15 | 114.15 | -0.42% | |
| 113.17 | 115.01 | 112.87 | 114.63 | +1.48% | |
| 112.56 | 113.72 | 111.89 | 112.96 | +3.64% | |
| 107.43 | 109.09 | 106.27 | 108.99 | +1.96% | |
| 106.20 | 106.95 | 104.40 | 106.89 | -1.04% | |
| 105.79 | 109.06 | 104.50 | 108.01 | -1.09% | |
| 104.65 | 109.30 | 104.65 | 109.20 | +5.48% | |
| 102.65 | 105.86 | 102.59 | 103.53 | +2.28% | |
| 100.99 | 101.95 | 98.21 | 101.22 | +1.37% | |
| 100.72 | 101.44 | 99.72 | 99.85 | -1.97% | |
| 102.21 | 102.71 | 100.30 | 101.86 | +2.05% | |
| 100.60 | 101.43 | 97.67 | 99.81 | -5.64% | |
| 105.64 | 106.34 | 104.55 | 105.78 | +1.00% | |
| 104.50 | 105.34 | 103.20 | 104.73 | -0.49% | |
| 105.73 | 105.73 | 103.30 | 105.25 | +0.35% | |
| 104.80 | 105.68 | 102.82 | 104.88 | +3.54% | |
| 99.29 | 102.36 | 99.05 | 101.29 | +1.96% | |
| 98.36 | 100.84 | 97.90 | 99.34 | -0.11% | |
| 99.30 | 100.28 | 97.86 | 99.45 | +1.45% | |
| 99.70 | 100.23 | 97.12 | 98.03 | -1.67% | |
| 100.36 | 101.48 | 98.40 | 99.69 | +1.58% | |
| 102.13 | 102.13 | 96.50 | 98.14 | -1.29% | |
| 95.00 | 100.41 | 94.79 | 99.42 | +5.32% | |
| 92.85 | 95.29 | 91.70 | 94.40 | +0.33% | |
| 89.98 | 94.22 | 89.53 | 94.09 | +5.72% | |
| 90.19 | 91.13 | 88.90 | 89.00 | -0.85% | |
| 90.60 | 92.70 | 89.67 | 89.76 | -1.06% | |
| 88.90 | 90.88 | 88.65 | 90.72 | +1.19% | |
| 91.86 | 91.93 | 89.57 | 89.65 | -0.92% | |
| 91.49 | 91.73 | 88.25 | 90.48 | -1.47% | |
| 92.00 | 92.89 | 90.84 | 91.83 | +1.21% | |
| 91.82 | 91.97 | 90.27 | 90.73 | +0.23% | |
| 87.20 | 90.90 | 87.17 | 90.52 | +4.93% | |
| 86.06 | 87.47 | 85.26 | 86.27 | -0.30% | |
| 83.11 | 87.30 | 83.11 | 86.53 | +3.64% | |
| 82.01 | 83.89 | 81.34 | 83.49 | +1.82% | |
| 87.69 | 88.31 | 81.90 | 82.00 | -6.30% | |
| 88.28 | 89.27 | 86.94 | 87.51 | +1.05% | |
| 87.07 | 88.34 | 85.31 | 86.60 | -0.56% | |
| 87.42 | 89.20 | 86.11 | 87.09 | -0.81% | |
| 86.19 | 89.47 | 85.92 | 87.80 | -2.14% | |
| 93.22 | 93.75 | 89.57 | 89.72 | -3.60% | |
| 90.45 | 93.98 | 89.70 | 93.07 | +3.47% | |
| 88.95 | 90.35 | 87.42 | 89.95 | +1.91% | |
| 86.62 | 88.86 | 85.80 | 88.26 | +5.84% | |
| 82.75 | 83.51 | 81.49 | 83.39 | +1.04% | |
| 82.43 | 84.34 | 82.10 | 82.53 | +1.10% | |
| 80.71 | 81.92 | 80.49 | 81.63 | +3.46% | |
| 79.01 | 80.70 | 78.60 | 78.90 | -3.33% | |
| 80.70 | 82.05 | 80.41 | 81.62 | +0.80% | |
| 82.02 | 82.25 | 79.80 | 80.97 | -1.63% | |
| 79.81 | 83.12 | 79.57 | 82.31 | +3.31% | |
| 81.32 | 81.84 | 79.31 | 79.67 | +0.42% | |
| 76.74 | 79.86 | 76.05 | 79.34 | +0.90% | |
| 79.24 | 80.16 | 76.85 | 78.63 | -5.69% | |
| 82.54 | 86.00 | 81.29 | 83.37 | -6.23% | |
| 89.15 | 90.19 | 87.27 | 88.91 | +2.18% | |
| 83.09 | 87.61 | 82.80 | 87.01 | +0.80% | |
| 89.03 | 89.03 | 85.40 | 86.32 | -9.03% | |
| 93.86 | 95.02 | 91.85 | 94.89 | +4.54% | |
| 96.36 | 96.36 | 89.92 | 90.77 | -7.63% | |
| 95.04 | 98.58 | 94.11 | 98.27 | +5.01% | |
| 92.26 | 93.93 | 91.27 | 93.58 | +3.36% | |
| 87.70 | 91.24 | 87.70 | 90.54 | +1.28% | |
| 87.95 | 89.42 | 87.56 | 89.40 | +5.00% | |
| 86.25 | 86.74 | 84.74 | 85.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEM chart for longer ranges.