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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.41$53.502,324,500——
2004-12-30$44.54$53.663,360,800——
2004-12-29$44.43$53.533,528,800——
2004-12-28$44.69$53.842,589,000——
2004-12-27$45.04$54.262,796,100——
2004-12-23$44.97$54.182,157,900——
2004-12-22$44.73$53.894,332,200——
2004-12-21$45.45$54.754,994,500——
2004-12-20$44.91$54.103,080,200——
2004-12-17$44.65$53.795,383,800——
2004-12-16$44.82$54.007,070,800——
2004-12-15$45.75$55.124,789,000——
2004-12-14$45.67$55.026,104,300——
2004-12-13$45.55$54.884,699,500——
2004-12-10$44.58$53.714,045,600——
2004-12-09$44.95$54.154,918,400——
2004-12-08$44.76$53.9210,418,800——
2004-12-07$45.31$54.595,103,400——
2004-12-06$45.95$55.364,811,000——
2004-12-03$46.38$55.877,537,600——
2004-12-02$45.87$55.268,203,100——
2004-12-01$47.17$56.835,666,900——
2004-11-30$47.35$57.048,798,200——
2004-11-29$49.21$59.285,493,300——
2004-11-26$48.99$58.903,215,900——
2004-11-24$47.87$57.555,482,800——
2004-11-23$48.35$58.135,369,400——
2004-11-22$49.39$59.384,409,000——
2004-11-19$49.17$59.126,537,200——
2004-11-18$48.63$58.476,307,500——
2004-11-17$49.55$59.575,418,700——
2004-11-16$49.20$59.155,995,400——
2004-11-15$48.88$58.774,390,100——
2004-11-12$49.65$59.695,767,000——
2004-11-11$48.59$58.423,700,300——
2004-11-10$48.35$58.136,693,100——
2004-11-09$49.02$58.935,581,400——
2004-11-08$48.98$58.895,065,800——
2004-11-05$49.05$58.975,984,100——
2004-11-04$47.94$57.645,990,700——
2004-11-03$47.00$56.514,356,000——
2004-11-02$45.81$55.086,938,200——
2004-11-01$46.82$56.294,959,600——
2004-10-29$47.52$57.134,268,400——
2004-10-28$46.54$55.954,631,500——
2004-10-27$46.80$56.276,008,000——
2004-10-26$47.79$57.465,534,300——
2004-10-25$47.66$57.306,802,300——
2004-10-22$46.12$55.453,907,000——
2004-10-21$46.41$55.804,876,500——
2004-10-20$46.20$55.546,131,300——
2004-10-19$44.79$53.853,663,600——
2004-10-18$44.75$53.805,181,600——
2004-10-15$44.78$53.845,279,300——
2004-10-14$44.13$53.064,082,500——
2004-10-13$43.97$52.868,480,500——
2004-10-12$44.50$53.504,753,700——
2004-10-11$45.84$55.113,332,000——
2004-10-08$46.25$55.605,589,000——
2004-10-07$45.60$54.823,826,800——
2004-10-06$46.10$55.424,360,000——
2004-10-05$45.79$55.054,892,300——
2004-10-04$44.64$53.675,426,700——
2004-10-01$45.04$54.153,803,400——
2004-09-30$45.53$54.746,014,300——
2004-09-29$44.28$53.245,393,700——
2004-09-28$44.29$53.256,622,000——
2004-09-27$42.60$51.224,017,500——
2004-09-24$42.34$50.903,719,800——
2004-09-23$42.35$50.924,794,900——
2004-09-22$42.22$50.765,652,200——
2004-09-21$42.89$51.565,202,500——
2004-09-20$41.72$50.164,051,700——
2004-09-17$41.55$49.957,938,500——
2004-09-16$42.78$51.433,686,100——
2004-09-15$43.29$52.053,340,100——
2004-09-14$44.14$53.073,964,700——
2004-09-13$43.40$52.183,308,200——
2004-09-10$43.30$52.063,230,000——
2004-09-09$43.10$51.822,699,200——
2004-09-08$43.05$51.764,605,000——
2004-09-07$43.42$52.203,891,600——
2004-09-03$43.66$52.492,836,200——
2004-09-02$44.49$53.492,710,600——
2004-09-01$44.79$53.853,053,500——
2004-08-31$44.39$53.283,210,600——
2004-08-30$43.71$52.464,188,700——
2004-08-27$43.96$52.762,733,300——
2004-08-26$43.87$52.652,047,200——
2004-08-25$44.04$52.863,589,300——
2004-08-24$42.85$51.435,896,200——
2004-08-23$43.77$52.533,939,800——
2004-08-20$44.38$53.276,839,400——
2004-08-19$44.03$52.857,751,500——
2004-08-18$42.27$50.733,409,300——
2004-08-17$41.88$50.273,143,300——
2004-08-16$41.99$50.403,961,600——
2004-08-13$40.92$49.113,585,500——
2004-08-12$40.19$48.243,419,300——
2004-08-11$40.28$48.353,678,800——
2004-08-10$40.82$48.994,402,500——
2004-08-09$40.71$48.863,798,600——
2004-08-06$40.64$48.786,389,500——
2004-08-05$38.60$46.333,507,500——
2004-08-04$39.33$47.213,880,800——
2004-08-03$40.37$48.453,532,600——
2004-08-02$40.42$48.512,515,100——
2004-07-30$40.47$48.574,457,000——
2004-07-29$39.55$47.474,354,100——
2004-07-28$39.40$47.295,162,200——
2004-07-27$38.95$46.755,275,300——
2004-07-26$38.38$46.064,222,800——
2004-07-23$39.00$46.815,108,800——
2004-07-22$40.48$48.594,358,700——
2004-07-21$40.20$48.254,696,300——
2004-07-20$41.40$49.694,269,000——
2004-07-19$41.44$49.743,663,800——
2004-07-16$42.26$50.723,886,100——
2004-07-15$41.90$50.293,015,700——
2004-07-14$41.79$50.164,795,300——
2004-07-13$41.30$49.573,625,500——
2004-07-12$41.49$49.805,114,800——
2004-07-09$42.34$50.824,650,900——
2004-07-08$42.04$50.467,906,900——
2004-07-07$41.12$49.359,198,200——
2004-07-06$39.39$47.286,286,900——
2004-07-02$39.16$47.003,504,200——
2004-07-01$38.11$45.743,822,500——
2004-06-30$38.76$46.523,533,500——
2004-06-29$38.08$45.704,367,900——
2004-06-28$38.81$46.585,097,500——
2004-06-25$39.80$47.772,403,100——
2004-06-24$39.70$47.655,960,300——
2004-06-23$38.84$46.623,138,200——
2004-06-22$39.07$46.893,446,300——
2004-06-21$39.00$46.813,196,200——
2004-06-18$39.12$46.956,056,300——
2004-06-17$38.55$46.274,563,200——
2004-06-16$37.99$45.604,036,800——
2004-06-15$37.97$45.574,283,200——
2004-06-14$36.78$44.144,367,500——
2004-06-10$37.94$45.543,744,600——
2004-06-09$37.51$45.026,637,200——
2004-06-08$39.49$47.402,922,300——
2004-06-07$39.97$47.972,513,100——
2004-06-04$39.41$47.304,063,300——
2004-06-03$38.48$46.184,298,600——
2004-06-02$38.82$46.594,078,700——
2004-06-01$39.06$46.884,816,700——
2004-05-28$39.71$47.664,126,100——
2004-05-27$40.17$48.124,889,100——
2004-05-26$39.78$47.666,361,500——
2004-05-25$39.80$47.685,044,600——
2004-05-24$38.76$46.433,682,500——
2004-05-21$38.40$46.004,870,600——
2004-05-20$37.63$45.083,571,500——
2004-05-19$37.84$45.336,833,100——
2004-05-18$37.54$44.973,862,700——
2004-05-17$37.00$44.336,935,500——
2004-05-14$36.95$44.274,618,200——
2004-05-13$36.19$43.363,883,700——
2004-05-12$36.48$43.706,861,100——
2004-05-11$36.70$43.974,999,600——
2004-05-10$36.33$43.529,504,500——
2004-05-07$35.41$42.4210,150,300——
2004-05-06$37.86$45.365,569,100——
2004-05-05$38.61$46.254,111,000——
2004-05-04$39.04$46.776,517,800——
2004-05-03$37.38$44.785,337,700——
2004-04-30$37.40$44.805,204,100——
2004-04-29$37.45$44.867,602,800——
2004-04-28$37.47$44.8912,498,000——
2004-04-27$40.19$48.154,593,200——
2004-04-26$40.55$48.583,694,900——
2004-04-23$40.40$48.404,012,300——
2004-04-22$40.68$48.735,651,300——
2004-04-21$39.88$47.7811,072,700——
2004-04-20$39.93$47.849,177,400——
2004-04-19$42.43$50.834,344,100——
2004-04-16$43.06$51.594,214,900——
2004-04-15$43.05$51.574,687,100——
2004-04-14$42.64$51.087,283,800——
2004-04-13$42.86$51.357,618,400——
2004-04-12$45.26$54.222,935,100——
2004-04-08$45.06$53.982,844,200——
2004-04-07$45.36$54.343,387,700——
2004-04-06$45.30$54.273,617,100——
2004-04-05$44.85$53.735,770,300——
2004-04-02$45.88$54.966,200,300——
2004-04-01$46.75$56.014,860,200——
2004-03-31$46.63$55.865,684,700——
2004-03-30$46.71$55.965,160,500——
2004-03-29$46.05$55.174,719,100——
2004-03-26$46.15$55.297,192,300——
2004-03-25$45.21$54.164,906,500——
2004-03-24$43.69$52.344,514,800——
2004-03-23$44.68$53.535,002,200——
2004-03-22$44.59$53.426,609,200——
2004-03-19$44.38$53.176,545,000——
2004-03-18$44.31$53.088,830,000——
2004-03-17$43.06$51.598,231,100——
2004-03-16$42.56$50.994,556,500——
2004-03-15$41.99$50.305,036,100——
2004-03-12$42.69$51.145,436,400——
2004-03-11$42.75$51.215,482,200——
2004-03-10$42.33$50.715,977,500——
2004-03-09$43.45$52.054,924,100——
2004-03-08$43.44$52.045,074,600——
2004-03-05$43.96$52.665,861,800——
2004-03-04$42.56$50.995,636,700——
2004-03-03$42.07$50.408,066,200——
2004-03-02$42.26$50.637,310,800——
2004-03-01$43.75$52.414,371,500——
2004-02-27$43.45$51.994,520,600——
2004-02-26$43.49$52.045,284,100——
2004-02-25$43.13$51.616,109,800——
2004-02-24$43.77$52.387,451,200——
2004-02-23$42.31$50.634,608,400——
2004-02-20$42.75$51.168,018,300——
2004-02-19$44.04$52.707,191,700——
2004-02-18$43.63$52.216,308,700——
2004-02-17$45.45$54.394,934,600——
2004-02-13$44.26$52.966,595,200——
2004-02-12$44.66$53.445,002,000——
2004-02-11$45.43$54.366,802,400——
2004-02-10$44.30$53.015,368,100——
2004-02-09$44.64$53.426,293,800——
2004-02-06$44.10$52.778,137,600——
2004-02-05$42.15$50.445,023,200——
2004-02-04$41.54$49.717,119,000——
2004-02-03$41.50$49.666,918,400——
2004-02-02$41.86$50.098,904,200——
2004-01-30$41.66$49.855,306,600——
2004-01-29$41.10$49.1810,853,000——
2004-01-28$41.72$49.929,600,400——
2004-01-27$42.51$50.876,567,700——
2004-01-26$41.76$49.977,769,500——
2004-01-23$42.25$50.567,820,900——
2004-01-22$42.80$51.216,660,500——
2004-01-21$44.00$52.657,030,700——
2004-01-20$43.73$52.337,510,800——
2004-01-16$43.08$51.559,390,100——
2004-01-15$42.59$50.9619,089,900——
2004-01-14$44.65$53.4311,041,400——
2004-01-13$46.55$55.705,689,300——
2004-01-12$47.50$56.845,518,400——
2004-01-09$48.62$58.185,297,800——
2004-01-08$47.90$57.325,910,300——
2004-01-07$47.44$56.777,057,400——
2004-01-06$48.84$58.4410,817,500——
2004-01-05$49.75$59.537,955,100——
2004-01-02$48.64$58.202,976,000——