NYSE:NEM | Historical Stock Price | NEWMONT Corp /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.63$15.32$30.76$61.75$123.96$248.861980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$36.00$40.39283,200——
1994-12-29$35.75$40.11775,000——
1994-12-28$35.13$39.41720,600——
1994-12-27$34.25$38.43312,900——
1994-12-23$34.38$38.57230,400——
1994-12-22$34.00$38.15294,900——
1994-12-21$34.88$39.13422,600——
1994-12-20$35.13$39.41310,900——
1994-12-19$35.00$39.27350,000——
1994-12-16$34.50$38.71668,400——
1994-12-15$35.25$39.55448,600——
1994-12-14$35.75$40.11324,100——
1994-12-13$35.25$39.55639,300——
1994-12-12$35.63$39.97734,900——
1994-12-09$35.50$39.83446,300——
1994-12-08$34.88$39.13613,700——
1994-12-07$35.88$40.25778,700——
1994-12-06$36.13$40.53363,600——
1994-12-05$35.63$39.97298,000——
1994-12-02$36.25$40.67437,200——
1994-12-01$36.25$40.67607,200——
1994-11-30$36.63$41.09555,900——
1994-11-29$37.63$42.21289,400——
1994-11-28$37.25$41.79360,200——
1994-11-25$38.00$42.64304,100——
1994-11-23$37.38$41.93246,400——
1994-11-22$38.25$42.92601,300——
1994-11-21$39.13$43.90414,100——
1994-11-18$39.88$44.74626,000——
1994-11-17$39.75$44.46282,300——
1994-11-16$40.25$45.02351,700——
1994-11-15$39.75$44.46313,700——
1994-11-14$40.00$44.74116,600——
1994-11-11$40.25$45.02130,700——
1994-11-10$40.38$45.16239,000——
1994-11-09$40.13$44.88375,600——
1994-11-08$40.50$45.30282,000——
1994-11-07$40.50$45.30134,700——
1994-11-04$40.63$45.44215,300——
1994-11-03$40.63$45.44347,000——
1994-11-02$41.25$46.14175,800——
1994-11-01$41.50$46.42379,500——
1994-10-31$41.38$46.28459,200——
1994-10-28$40.38$45.16302,100——
1994-10-27$40.75$45.58442,900——
1994-10-26$42.00$46.98533,300——
1994-10-25$42.38$47.40240,300——
1994-10-24$42.38$47.40255,800——
1994-10-21$42.63$47.68281,200——
1994-10-20$44.13$49.36473,800——
1994-10-19$42.88$47.96268,800——
1994-10-18$42.63$47.68153,500——
1994-10-17$42.88$47.96256,800——
1994-10-14$42.13$47.12190,000——
1994-10-13$42.75$47.82422,200——
1994-10-12$43.25$48.38463,300——
1994-10-11$43.50$48.66554,200——
1994-10-10$43.63$48.8069,300——
1994-10-07$43.38$48.52384,800——
1994-10-06$43.38$48.52640,100——
1994-10-05$42.75$47.82328,800——
1994-10-04$43.88$49.08586,400——
1994-10-03$44.88$50.20420,700——
1994-09-30$45.00$50.34290,400——
1994-09-29$45.00$50.34382,400——
1994-09-28$45.50$50.90473,700——
1994-09-27$46.75$52.29437,300——
1994-09-26$45.75$51.18382,500——
1994-09-23$46.38$51.87831,100——
1994-09-22$46.00$51.46494,600——
1994-09-21$45.50$50.90432,100——
1994-09-20$45.88$51.32663,700——
1994-09-19$45.25$50.62449,300——
1994-09-16$44.00$49.221,098,900——
1994-09-15$43.25$48.38186,600——
1994-09-14$44.00$49.22177,100——
1994-09-13$44.38$49.64241,000——
1994-09-12$44.88$50.20292,000——
1994-09-09$44.50$49.78473,500——
1994-09-08$44.50$49.78464,500——
1994-09-07$44.25$49.50501,100——
1994-09-06$44.38$49.64377,800——
1994-09-02$44.00$49.22421,500——
1994-09-01$43.25$48.38366,500——
1994-08-31$42.88$47.96349,900——
1994-08-30$42.00$46.98495,900——
1994-08-29$41.63$46.56623,200——
1994-08-26$40.75$45.58187,400——
1994-08-25$41.38$46.28199,400——
1994-08-24$41.25$46.14326,100——
1994-08-23$40.25$45.02241,800——
1994-08-22$40.63$45.44239,700——
1994-08-19$40.63$45.44468,600——
1994-08-18$39.75$44.46408,900——
1994-08-17$38.63$43.07374,200——
1994-08-16$38.50$42.93387,800——
1994-08-15$39.00$43.49101,000——
1994-08-12$38.88$43.35275,800——
1994-08-11$39.13$43.63206,000——
1994-08-10$38.88$43.3596,300——
1994-08-09$38.75$43.21103,700——
1994-08-08$38.75$43.2164,300——
1994-08-05$38.75$43.21279,200——
1994-08-04$39.00$43.49343,700——
1994-08-03$39.00$43.49134,400——
1994-08-02$39.00$43.49431,200——
1994-08-01$39.50$44.05189,000——
1994-07-29$39.50$44.05173,500——
1994-07-28$39.88$44.47209,200——
1994-07-27$40.38$45.02191,000——
1994-07-26$40.00$44.60402,500——
1994-07-25$40.00$44.6096,300——
1994-07-22$40.00$44.60154,300——
1994-07-21$40.50$45.1683,500——
1994-07-20$40.25$44.88226,800——
1994-07-19$40.25$44.88228,500——
1994-07-18$39.50$44.05226,500——
1994-07-15$39.75$44.33211,700——
1994-07-14$39.63$44.19414,100——
1994-07-13$39.75$44.33150,400——
1994-07-12$40.63$45.30344,800——
1994-07-11$40.63$45.30208,500——
1994-07-08$40.00$44.60103,800——
1994-07-07$40.00$44.60345,800——
1994-07-06$39.75$44.33152,600——
1994-07-05$40.00$44.60121,200——
1994-07-01$40.25$44.8863,500——
1994-06-30$40.25$44.88194,100——
1994-06-29$39.88$44.47128,200——
1994-06-28$39.63$44.19227,600——
1994-06-27$40.13$44.74379,000——
1994-06-24$40.75$45.44179,900——
1994-06-23$41.75$46.56166,800——
1994-06-22$41.38$46.14669,200——
1994-06-21$41.50$46.28535,200——
1994-06-20$41.00$45.72338,500——
1994-06-17$41.00$45.72676,600——
1994-06-16$39.88$44.47205,700——
1994-06-15$40.00$44.60551,900——
1994-06-14$39.75$44.33235,000——
1994-06-13$39.50$44.05228,500——
1994-06-10$39.00$43.49367,500——
1994-06-09$39.25$43.77289,600——
1994-06-08$39.00$43.49132,100——
1994-06-07$39.13$43.63423,700——
1994-06-06$39.00$43.49463,800——
1994-06-03$38.50$42.93222,100——
1994-06-02$39.88$44.47153,300——
1994-06-01$40.25$44.88438,800——
1994-05-31$41.25$46.00376,100——
1994-05-27$40.63$45.30463,200——
1994-05-26$40.25$44.88319,400——
1994-05-25$40.75$45.44339,900——
1994-05-24$40.50$45.16544,200——
1994-05-23$42.25$47.11715,000——
1994-05-20$40.75$45.31735,200——
1994-05-19$39.88$44.33540,700——
1994-05-18$39.88$44.33359,300——
1994-05-17$39.25$43.64188,600——
1994-05-16$39.75$44.20331,000——
1994-05-13$39.88$44.33311,800——
1994-05-12$39.50$43.92217,000——
1994-05-11$39.50$43.92578,800——
1994-05-10$39.75$44.20126,200——
1994-05-09$40.75$45.31372,100——
1994-05-06$40.63$45.171,152,900——
1994-05-05$39.75$44.20288,900——
1994-05-04$40.63$45.17306,500——
1994-05-03$40.25$44.75206,300——
1994-05-02$41.13$45.72291,500——
1994-04-29$41.25$45.86229,500——
1994-04-28$41.50$46.14320,000——
1994-04-26$40.50$45.03320,900——
1994-04-25$40.38$44.89401,400——
1994-04-22$38.50$42.81582,900——
1994-04-21$38.70$43.03560,625——
1994-04-20$38.20$42.47647,000——
1994-04-19$38.80$43.14825,500——
1994-04-18$39.40$43.81486,625——
1994-04-15$40.10$44.58662,250——
1994-04-14$41.50$46.14323,875——
1994-04-13$41.40$46.03376,125——
1994-04-12$41.70$46.36484,500——
1994-04-11$42.40$47.14654,875——
1994-04-08$42.70$47.48593,250——
1994-04-07$43.50$48.36360,000——
1994-04-06$43.50$48.36450,000——
1994-04-05$44.00$48.92808,250——
1994-04-04$44.00$48.92470,625——
1994-03-31$45.90$51.03917,750——
1994-03-30$45.30$50.37332,875——
1994-03-29$45.70$50.811,056,000——
1994-03-28$46.60$51.81457,500——
1994-03-25$47.10$52.37746,875——
1994-03-24$46.80$51.931,059,125——
1994-03-23$45.80$50.82514,625——
1994-03-22$44.80$49.71708,500——
1994-03-21$43.20$47.93196,375——
1994-03-18$43.60$48.38707,000——
1994-03-17$42.60$47.27300,625——
1994-03-16$42.60$47.27246,875——
1994-03-15$42.90$47.60573,125——
1994-03-14$42.80$47.49572,625——
1994-03-11$42.80$47.49875,750——
1994-03-10$42.70$47.38910,750——
1994-03-09$41.90$46.491,055,250——
1994-03-08$41.20$45.71382,000——
1994-03-07$41.00$45.49276,625——
1994-03-04$41.90$46.49338,375——
1994-03-03$42.40$47.04225,875——
1994-03-02$42.60$47.27457,250——
1994-03-01$42.70$47.38323,000——
1994-02-28$43.40$48.15302,625——
1994-02-25$42.40$47.04270,000——
1994-02-24$41.80$46.38500,125——
1994-02-23$41.20$45.71467,250——
1994-02-22$41.60$46.02293,375——
1994-02-18$42.00$46.47282,375——
1994-02-17$43.10$47.68586,750——
1994-02-16$43.20$47.79264,375——
1994-02-15$42.50$47.02410,000——
1994-02-14$42.50$47.02498,500——
1994-02-11$41.60$46.02308,250——
1994-02-10$42.10$46.58514,625——
1994-02-09$41.90$46.36811,750——
1994-02-08$41.30$45.691,331,000——
1994-02-07$41.60$46.02625,750——
1994-02-04$43.70$48.35731,625——
1994-02-03$44.30$49.01408,500——
1994-02-02$43.60$48.24461,625——
1994-02-01$44.40$49.12820,125——
1994-01-31$42.90$47.46958,375——
1994-01-28$42.80$47.35770,625——
1994-01-27$43.30$47.90375,500——
1994-01-26$44.30$49.01610,625——
1994-01-25$43.20$47.79325,875——
1994-01-24$43.80$48.46592,875——
1994-01-21$44.20$48.90599,625——
1994-01-20$44.60$49.34357,500——
1994-01-19$45.70$50.56540,750——
1994-01-18$46.50$51.45558,250——
1994-01-17$46.60$51.561,103,375——
1994-01-14$46.90$51.89242,875——
1994-01-13$46.40$51.33376,750——
1994-01-12$45.90$50.78303,375——
1994-01-11$45.90$50.78593,500——
1994-01-10$45.50$50.34648,875——
1994-01-07$45.70$50.56664,625——
1994-01-06$47.30$52.33730,625——
1994-01-05$47.40$52.441,024,250——
1994-01-04$47.70$52.77772,250——
1994-01-03$47.70$52.771,122,750——