Skip to main content
NEM logo

Newmont Corporation

NEMNYSEMaterialsGold

$108.87Today:- (-)1Y +28.34%

As of Oct 23, 2026 close

Market cap
$117.51B
P/E (TTM)
13.67
Forward P/E
10.53
Dividend yield
0.90%
52-week range
$76.05$135.29
Volume (live)
-
Avg. volume (3M)
6.02M

Newmont (NEM) Historical Stock Prices

Analyze Newmont (NEM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Newmont (NEM) Interactive Price Chart

Interactive historical price chart showing Newmont stock price movements and trends across multiple time periods.

Loading chart...

NEM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NEM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026110.28114.24107.81108.87108.877.85M
Oct 22, 2026113.50114.31111.41114.11114.119.53M
Oct 21, 2026117.34117.58115.44117.18117.185.78M
Oct 20, 2026116.04119.24114.87116.81116.814.37M
Oct 19, 2026117.95119.07117.58118.01118.015.00M
Oct 16, 2026115.33120.05115.03118.60118.608.29M
Oct 15, 2026112.43115.83111.98115.79115.796.34M
Oct 14, 2026112.99113.95109.83111.56111.566.63M
Oct 13, 2026117.18118.00114.53115.59115.594.37M
Oct 12, 2026116.63118.01116.57117.15117.153.18M
Oct 9, 2026117.58119.05117.11117.84117.844.83M
Oct 8, 2026113.19115.91112.68115.55115.555.41M
Oct 7, 2026112.44114.50111.75113.54113.544.34M
Oct 6, 2026116.00117.33114.44116.39116.394.92M
Oct 5, 2026115.90116.92113.58115.82115.823.99M
Oct 2, 2026115.99116.66113.86115.56115.563.99M
Oct 1, 2026114.81115.79114.18114.67114.675.61M
Sep 30, 2026117.40117.89115.31115.34115.345.84M
Sep 29, 2026117.24117.80115.97117.09117.094.70M
Sep 28, 2026115.52117.29114.63116.05116.056.85M
Sep 25, 2026121.01121.94119.90121.43121.433.51M
Sep 24, 2026122.15122.50120.02121.30121.305.05M
Sep 23, 2026123.83124.25121.07123.55123.555.56M
Sep 22, 2026123.23128.09123.11127.26127.265.28M
Sep 21, 2026123.81124.50121.30123.05123.055.48M
Sep 18, 2026124.00125.14121.80123.41123.4120.61M
Sep 17, 2026125.50125.79123.32124.39124.395.30M
Sep 16, 2026125.86126.00120.00121.76121.766.17M
Sep 15, 2026123.17124.22121.41124.19124.195.29M
Sep 14, 2026123.43123.67121.61123.07123.076.64M
Sep 11, 2026127.47129.26125.91126.81126.815.32M
Sep 10, 2026124.66127.28123.74126.14126.146.25M
Sep 9, 2026129.73130.48127.55128.71128.717.21M
Sep 8, 2026126.53130.03126.29127.09127.098.69M
Sep 4, 2026126.25128.86126.06128.09128.095.63M
Sep 3, 2026128.17130.71126.81130.43130.437.70M
Sep 2, 2026124.97127.12123.33125.16124.906.33M
Sep 1, 2026121.94126.09121.55122.63122.388.02M
Aug 31, 2026127.45127.86124.55126.06125.8016.67M
Aug 28, 2026132.35132.89127.11127.98127.718.83M
Aug 27, 2026131.02133.70130.87132.29132.026.43M
Aug 26, 2026132.64133.28131.45131.60131.3310.41M
Aug 25, 2026129.98135.29129.70135.14134.867.14M
Aug 24, 2026133.40133.72129.16131.84131.576.48M
Aug 21, 2026131.12132.34129.80131.58131.3110.52M
Aug 20, 2026124.25128.69123.71127.64127.379.67M
Aug 19, 2026123.83126.60123.20125.08124.829.07M
Aug 18, 2026118.31119.44115.83115.98115.746.54M
Aug 17, 2026119.39121.40118.64120.33120.087.19M
Aug 14, 2026115.80119.17115.31117.76117.525.58M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.