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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.44$61.716,560,100——
2012-12-28$45.03$59.835,169,400——
2012-12-27$45.47$60.426,080,200——
2012-12-26$45.08$59.904,841,900——
2012-12-24$44.23$58.772,595,400——
2012-12-21$44.58$59.2410,630,000——
2012-12-20$44.10$58.608,941,100——
2012-12-19$43.75$58.135,181,600——
2012-12-18$44.36$58.946,495,800——
2012-12-17$44.66$59.343,888,900——
2012-12-14$44.29$58.854,717,200——
2012-12-13$44.17$58.697,910,300——
2012-12-12$45.50$60.466,702,400——
2012-12-11$45.23$60.105,880,600——
2012-12-10$45.11$59.945,489,800——
2012-12-07$44.42$59.024,693,400——
2012-12-06$44.29$58.854,351,100——
2012-12-05$43.96$58.419,197,100——
2012-12-04$45.09$59.917,355,500——
2012-12-03$45.68$60.237,060,200——
2012-11-30$47.09$62.096,173,800——
2012-11-29$47.05$62.043,979,800——
2012-11-28$47.31$62.385,994,800——
2012-11-27$47.00$61.975,556,500——
2012-11-26$47.37$62.464,957,300——
2012-11-23$47.69$62.882,431,100——
2012-11-21$47.08$62.083,884,700——
2012-11-20$46.62$61.475,066,300——
2012-11-19$46.79$61.705,804,800——
2012-11-16$46.12$60.817,602,500——
2012-11-15$45.53$60.038,333,000——
2012-11-14$45.79$60.387,164,400——
2012-11-13$47.19$62.224,236,900——
2012-11-12$47.71$62.913,057,600——
2012-11-09$48.07$63.385,069,500——
2012-11-08$48.81$64.365,731,200——
2012-11-07$48.74$64.276,314,500——
2012-11-06$48.50$63.957,029,900——
2012-11-05$48.39$63.817,063,600——
2012-11-02$48.74$64.2712,215,700——
2012-11-01$53.22$70.177,396,200——
2012-10-31$54.58$71.974,999,900——
2012-10-26$53.31$70.294,328,900——
2012-10-25$53.56$70.625,038,000——
2012-10-24$52.58$69.336,108,600——
2012-10-23$53.83$70.983,977,600——
2012-10-22$55.49$73.173,356,500——
2012-10-19$54.90$72.395,358,900——
2012-10-18$54.97$72.484,050,400——
2012-10-17$56.06$73.923,666,500——
2012-10-16$55.88$73.683,618,200——
2012-10-15$54.60$71.994,065,100——
2012-10-12$54.94$72.444,263,600——
2012-10-11$55.35$72.983,504,500——
2012-10-10$54.85$72.323,933,300——
2012-10-09$54.50$71.864,271,000——
2012-10-08$55.76$73.522,130,900——
2012-10-05$55.85$73.642,983,600——
2012-10-04$56.24$74.164,922,300——
2012-10-03$55.47$73.142,763,500——
2012-10-02$55.67$73.403,482,400——
2012-10-01$55.70$73.445,560,400——
2012-09-28$56.02$73.874,925,100——
2012-09-27$56.54$74.555,804,300——
2012-09-26$55.26$72.866,099,000——
2012-09-25$55.06$72.606,491,900——
2012-09-24$55.26$72.866,804,200——
2012-09-21$56.31$74.2514,268,700——
2012-09-20$56.62$74.667,821,100——
2012-09-19$56.85$74.965,921,900——
2012-09-18$56.77$74.857,249,100——
2012-09-17$56.96$75.117,270,500——
2012-09-14$57.20$75.4212,656,400——
2012-09-13$55.45$73.1112,625,900——
2012-09-12$52.56$69.305,975,300——
2012-09-11$52.00$68.575,498,900——
2012-09-10$51.36$67.724,493,000——
2012-09-07$51.69$68.166,099,400——
2012-09-06$50.90$67.116,194,200——
2012-09-05$49.62$65.433,781,400——
2012-09-04$49.47$65.235,474,400——
2012-08-31$50.68$66.367,457,500——
2012-08-30$48.55$63.573,358,400——
2012-08-29$48.47$63.474,726,100——
2012-08-28$48.84$63.953,110,000——
2012-08-27$49.04$64.224,199,800——
2012-08-24$49.23$64.462,922,200——
2012-08-23$49.04$64.226,176,800——
2012-08-22$49.30$64.564,673,700——
2012-08-21$48.25$63.184,765,600——
2012-08-20$47.93$62.763,929,900——
2012-08-17$47.16$61.754,131,900——
2012-08-16$47.59$62.323,539,000——
2012-08-15$46.63$61.063,545,000——
2012-08-14$46.34$60.683,018,000——
2012-08-13$46.92$61.443,324,400——
2012-08-10$47.48$62.176,272,100——
2012-08-09$47.20$61.813,018,800——
2012-08-08$46.92$61.445,831,100——
2012-08-07$46.63$61.064,158,300——
2012-08-06$46.12$60.395,192,800——
2012-08-03$44.67$58.495,556,800——
2012-08-02$43.62$57.124,869,800——
2012-08-01$44.41$58.156,832,100——
2012-07-31$44.47$58.234,638,300——
2012-07-30$45.26$59.276,119,800——
2012-07-27$44.53$58.3113,160,300——
2012-07-26$46.09$60.355,557,700——
2012-07-25$45.80$59.975,842,100——
2012-07-24$44.33$58.054,511,300——
2012-07-23$44.50$58.273,640,000——
2012-07-20$45.15$59.124,052,800——
2012-07-19$45.15$59.124,999,500——
2012-07-18$44.66$58.484,069,500——
2012-07-17$45.07$59.024,185,500——
2012-07-16$45.50$59.583,356,300——
2012-07-13$46.16$60.443,564,300——
2012-07-12$45.46$59.535,831,000——
2012-07-11$45.98$60.216,325,300——
2012-07-10$46.42$60.794,714,000——
2012-07-09$47.72$62.494,349,300——
2012-07-06$47.91$62.743,458,400——
2012-07-05$49.04$64.223,265,000——
2012-07-03$49.73$65.123,261,100——
2012-07-02$48.49$63.504,469,300——
2012-06-29$48.51$63.525,682,500——
2012-06-28$47.12$61.706,200,300——
2012-06-27$48.15$63.053,682,600——
2012-06-26$47.94$62.785,107,400——
2012-06-25$48.79$63.895,573,400——
2012-06-22$47.96$62.804,057,900——
2012-06-21$47.80$62.596,609,500——
2012-06-20$50.36$65.946,450,400——
2012-06-19$50.70$66.394,758,800——
2012-06-18$50.85$66.595,223,500——
2012-06-15$50.28$65.8410,072,800——
2012-06-14$50.69$66.386,708,700——
2012-06-13$50.72$66.426,130,500——
2012-06-12$50.52$66.155,437,400——
2012-06-11$49.48$64.795,097,600——
2012-06-08$50.28$65.844,696,500——
2012-06-07$50.69$65.927,845,500——
2012-06-06$51.70$67.238,462,300——
2012-06-05$51.35$66.787,253,800——
2012-06-04$51.55$67.048,056,900——
2012-06-01$50.30$65.4113,108,600——
2012-05-31$47.16$61.337,268,700——
2012-05-30$47.84$62.217,980,400——
2012-05-29$48.18$62.657,537,600——
2012-05-25$48.82$63.495,337,600——
2012-05-24$48.63$63.249,170,900——
2012-05-23$48.57$63.168,840,400——
2012-05-22$47.19$61.377,250,500——
2012-05-21$47.37$61.607,566,600——
2012-05-18$45.58$59.278,050,700——
2012-05-17$45.26$58.868,353,000——
2012-05-16$43.51$56.588,006,800——
2012-05-15$43.39$56.436,589,700——
2012-05-14$44.67$58.096,209,300——
2012-05-11$45.36$58.994,868,800——
2012-05-10$46.20$60.085,594,100——
2012-05-09$46.54$60.5211,233,700——
2012-05-08$44.76$58.219,233,700——
2012-05-07$46.14$60.005,340,200——
2012-05-04$46.16$60.037,774,300——
2012-05-03$45.59$59.297,101,000——
2012-05-02$47.10$61.254,669,100——
2012-05-01$48.05$62.484,476,400——
2012-04-30$47.65$61.965,859,800——
2012-04-27$47.86$62.248,647,400——
2012-04-26$47.73$62.076,615,200——
2012-04-25$47.47$61.737,026,100——
2012-04-24$46.37$60.304,152,700——
2012-04-23$46.30$60.2112,620,700——
2012-04-20$47.25$61.445,669,300——
2012-04-19$47.81$62.175,223,700——
2012-04-18$47.89$62.285,609,200——
2012-04-17$48.33$62.856,295,000——
2012-04-16$48.17$62.646,489,500——
2012-04-13$48.68$63.306,706,400——
2012-04-12$49.55$64.447,726,600——
2012-04-11$48.00$62.427,874,900——
2012-04-10$48.97$63.6810,937,500——
2012-04-09$48.00$62.426,859,200——
2012-04-05$47.73$62.078,900,000——
2012-04-04$48.53$63.1113,609,100——
2012-04-03$50.34$65.469,491,700——
2012-04-02$52.11$67.765,477,900——
2012-03-30$51.27$66.676,089,300——
2012-03-29$51.34$66.769,081,700——
2012-03-28$51.50$66.977,489,600——
2012-03-27$52.49$68.269,123,700——
2012-03-26$53.45$69.518,496,100——
2012-03-23$53.32$69.347,213,600——
2012-03-22$52.41$68.157,193,600——
2012-03-21$53.17$69.147,848,500——
2012-03-20$53.68$69.818,193,300——
2012-03-19$53.53$69.614,868,800——
2012-03-16$53.75$69.9012,198,000——
2012-03-15$53.84$70.019,902,600——
2012-03-14$54.30$70.6114,100,200——
2012-03-13$54.86$71.349,769,400——
2012-03-12$55.75$72.047,370,500——
2012-03-09$56.88$73.505,463,700——
2012-03-08$56.95$73.594,915,200——
2012-03-07$56.68$73.246,565,600——
2012-03-06$57.17$73.888,367,900——
2012-03-05$57.90$74.826,068,000——
2012-03-02$58.96$76.194,505,500——
2012-03-01$59.67$77.116,618,900——
2012-02-29$59.43$76.8010,832,100——
2012-02-28$62.00$80.124,832,300——
2012-02-27$61.52$79.505,767,200——
2012-02-24$62.51$80.787,321,400——
2012-02-23$63.80$82.457,670,100——
2012-02-22$62.78$81.137,221,800——
2012-02-21$61.54$79.536,941,600——
2012-02-17$59.45$76.824,004,500——
2012-02-16$60.43$78.094,517,100——
2012-02-15$59.60$77.025,421,500——
2012-02-14$58.77$75.955,591,900——
2012-02-13$59.41$76.773,307,700——
2012-02-10$59.62$77.044,467,900——
2012-02-09$60.64$78.363,848,700——
2012-02-08$60.70$78.443,452,700——
2012-02-07$60.86$78.654,805,400——
2012-02-06$60.89$78.694,550,200——
2012-02-03$61.01$78.847,863,800——
2012-02-02$62.29$80.496,110,700——
2012-02-01$61.12$78.986,307,100——
2012-01-31$61.48$79.456,601,600——
2012-01-30$61.22$79.115,747,600——
2012-01-27$61.51$79.495,832,100——
2012-01-26$60.45$78.127,635,300——
2012-01-25$60.25$77.8612,330,400——
2012-01-24$57.48$74.288,289,400——
2012-01-23$59.26$76.586,801,200——
2012-01-20$59.27$76.598,319,500——
2012-01-19$59.60$77.029,386,200——
2012-01-18$60.35$77.998,127,400——
2012-01-17$60.94$78.759,163,100——
2012-01-13$63.39$81.924,206,900——
2012-01-12$64.04$82.765,897,100——
2012-01-11$63.34$81.855,040,400——
2012-01-10$62.65$80.966,354,100——
2012-01-09$61.48$79.453,825,700——
2012-01-06$61.97$80.084,218,400——
2012-01-05$62.10$80.255,545,100——
2012-01-04$61.89$79.984,248,400——
2012-01-03$62.08$80.227,418,700——