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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.89$91.233,700,400——
2020-12-30$60.39$91.993,539,500——
2020-12-29$59.73$90.993,795,200——
2020-12-28$59.82$91.123,749,500——
2020-12-24$60.48$92.131,857,700——
2020-12-23$59.78$91.063,897,900——
2020-12-22$59.41$90.505,100,800——
2020-12-21$60.72$92.504,843,200——
2020-12-18$60.50$92.1610,365,900——
2020-12-17$61.64$93.907,229,200——
2020-12-16$60.24$91.765,409,100——
2020-12-15$59.04$89.944,980,700——
2020-12-14$57.56$87.685,781,200——
2020-12-11$58.87$89.684,973,300——
2020-12-10$59.18$90.156,292,000——
2020-12-09$59.98$90.765,985,800——
2020-12-08$61.51$93.074,363,500——
2020-12-07$61.44$92.977,157,400——
2020-12-04$59.44$89.945,107,600——
2020-12-03$59.51$90.055,479,900——
2020-12-02$59.96$90.736,802,300——
2020-12-01$60.21$91.1110,436,500——
2020-11-30$58.82$89.0010,965,200——
2020-11-27$58.48$88.493,749,900——
2020-11-25$57.78$87.437,267,100——
2020-11-24$56.87$86.0511,438,800——
2020-11-23$58.68$88.799,078,000——
2020-11-20$61.65$93.295,343,100——
2020-11-19$61.41$92.927,013,900——
2020-11-18$61.56$93.155,933,300——
2020-11-17$64.53$97.644,261,300——
2020-11-16$65.67$99.373,502,600——
2020-11-13$65.71$99.433,452,200——
2020-11-12$65.02$98.385,337,300——
2020-11-11$65.63$99.318,060,300——
2020-11-10$64.89$98.197,129,300——
2020-11-09$66.01$99.8810,766,800——
2020-11-06$68.14$103.114,664,700——
2020-11-05$67.85$102.678,509,700——
2020-11-04$65.08$98.488,415,300——
2020-11-03$66.67$100.887,474,000——
2020-11-02$64.73$97.958,314,100——
2020-10-30$62.84$95.099,150,000——
2020-10-29$60.34$91.307,026,400——
2020-10-28$58.65$88.759,871,200——
2020-10-27$61.65$93.294,457,700——
2020-10-26$60.32$91.273,783,100——
2020-10-23$60.47$91.503,243,100——
2020-10-22$60.54$91.615,104,400——
2020-10-21$61.48$93.035,037,200——
2020-10-20$61.19$92.594,656,200——
2020-10-19$61.71$93.383,138,200——
2020-10-16$62.67$94.833,582,700——
2020-10-15$63.00$95.334,091,800——
2020-10-14$64.00$96.844,353,300——
2020-10-13$62.76$94.974,050,400——
2020-10-12$62.93$95.223,875,000——
2020-10-09$62.82$95.064,874,700——
2020-10-08$61.72$93.393,913,800——
2020-10-07$61.17$92.564,121,300——
2020-10-06$60.82$92.036,970,400——
2020-10-05$63.13$95.534,476,700——
2020-10-02$62.29$94.254,646,000——
2020-10-01$62.83$95.076,503,200——
2020-09-30$63.45$96.017,212,700——
2020-09-29$62.77$94.984,130,400——
2020-09-28$62.13$94.015,400,800——
2020-09-25$61.42$92.943,833,800——
2020-09-24$61.44$92.976,268,300——
2020-09-23$60.22$91.129,235,800——
2020-09-22$63.45$96.016,165,700——
2020-09-21$63.67$96.349,673,400——
2020-09-18$64.71$97.9212,537,400——
2020-09-17$66.32$100.356,656,600——
2020-09-16$67.29$101.825,526,400——
2020-09-15$67.55$102.214,301,500——
2020-09-14$67.38$101.965,007,900——
2020-09-11$66.22$100.204,064,900——
2020-09-10$66.49$100.614,837,700——
2020-09-09$68.17$103.155,519,000——
2020-09-08$65.77$99.146,152,200——
2020-09-04$65.35$98.516,969,200——
2020-09-03$66.13$99.687,148,200——
2020-09-02$67.53$101.797,384,200——
2020-09-01$67.02$101.036,144,000——
2020-08-31$67.28$101.426,040,600——
2020-08-28$66.71$100.564,472,500——
2020-08-27$64.76$97.624,857,900——
2020-08-26$65.67$98.994,141,400——
2020-08-25$64.86$97.774,179,400——
2020-08-24$65.20$98.284,546,900——
2020-08-21$65.57$98.845,430,200——
2020-08-20$67.23$101.344,623,200——
2020-08-19$65.98$99.466,093,700——
2020-08-18$67.70$102.055,309,200——
2020-08-17$68.35$103.038,442,100——
2020-08-14$63.85$96.253,869,200——
2020-08-13$64.11$96.645,629,400——
2020-08-12$62.99$94.958,270,200——
2020-08-11$62.87$94.7711,407,200——
2020-08-10$67.89$102.345,607,100——
2020-08-07$68.91$103.876,067,700——
2020-08-06$70.11$105.686,786,500——
2020-08-05$70.37$106.087,661,800——
2020-08-04$70.25$105.897,627,100——
2020-08-03$68.15$102.736,137,400——
2020-07-31$69.20$104.318,988,200——
2020-07-30$65.66$98.987,179,200——
2020-07-29$67.89$102.347,333,900——
2020-07-28$68.59$103.396,533,400——
2020-07-27$69.04$104.0712,918,300——
2020-07-24$66.75$100.626,951,000——
2020-07-23$65.77$99.149,992,800——
2020-07-22$65.47$98.697,099,400——
2020-07-21$64.29$96.917,192,900——
2020-07-20$64.19$96.767,338,500——
2020-07-17$62.92$94.856,962,700——
2020-07-16$61.55$92.786,165,200——
2020-07-15$62.14$93.675,705,300——
2020-07-14$61.77$93.116,881,600——
2020-07-13$59.54$89.758,324,400——
2020-07-10$61.88$93.286,189,000——
2020-07-09$62.73$94.568,702,200——
2020-07-08$63.43$95.6110,902,300——
2020-07-07$62.47$94.179,097,300——
2020-07-06$61.18$92.228,335,700——
2020-07-02$60.96$91.898,076,800——
2020-07-01$61.36$92.4910,870,900——
2020-06-30$61.74$93.079,284,100——
2020-06-29$59.54$89.757,236,400——
2020-06-26$59.34$89.4518,586,600——
2020-06-25$58.59$88.326,045,600——
2020-06-24$58.41$88.058,164,900——
2020-06-23$58.91$88.8012,777,600——
2020-06-22$58.22$87.7614,243,300——
2020-06-19$56.92$85.8019,096,800——
2020-06-18$55.53$83.719,728,800——
2020-06-17$55.58$83.7810,072,300——
2020-06-16$55.95$84.3410,933,300——
2020-06-15$56.85$85.7012,170,800——
2020-06-12$55.45$83.598,708,300——
2020-06-11$56.04$84.4715,915,100——
2020-06-10$58.73$88.5312,081,200——
2020-06-09$57.17$86.1811,910,600——
2020-06-08$55.54$83.729,502,300——
2020-06-05$54.76$82.5513,454,200——
2020-06-04$55.90$84.2610,132,800——
2020-06-03$56.02$84.4411,839,500——
2020-06-02$58.47$87.767,525,700——
2020-06-01$60.49$90.798,050,300——
2020-05-29$58.47$87.7623,789,800——
2020-05-28$58.72$88.148,497,400——
2020-05-27$58.73$88.1514,701,700——
2020-05-26$59.21$88.8711,325,300——
2020-05-22$63.05$94.644,513,000——
2020-05-21$63.48$95.287,481,000——
2020-05-20$65.72$98.647,607,900——
2020-05-19$67.38$101.137,241,600——
2020-05-18$66.26$99.458,210,200——
2020-05-15$67.90$101.917,419,300——
2020-05-14$66.64$100.028,611,300——
2020-05-13$63.89$95.906,876,200——
2020-05-12$62.48$93.785,181,700——
2020-05-11$62.95$94.485,997,300——
2020-05-08$64.55$96.896,370,900——
2020-05-07$64.56$96.907,032,400——
2020-05-06$62.43$93.707,239,500——
2020-05-05$64.91$97.437,367,400——
2020-05-04$62.74$94.178,285,100——
2020-05-01$60.99$91.546,214,100——
2020-04-30$59.48$89.286,981,800——
2020-04-29$62.35$93.587,349,200——
2020-04-28$62.67$94.066,062,200——
2020-04-27$62.61$93.975,424,400——
2020-04-24$63.11$94.736,970,900——
2020-04-23$62.44$93.727,648,300——
2020-04-22$61.73$92.658,479,100——
2020-04-21$59.27$88.968,977,800——
2020-04-20$59.54$89.378,867,500——
2020-04-17$59.23$88.9010,473,200——
2020-04-16$59.90$89.917,570,800——
2020-04-15$58.22$87.398,304,200——
2020-04-14$59.89$89.8911,337,500——
2020-04-13$59.77$89.7111,329,700——
2020-04-09$57.31$86.0215,204,400——
2020-04-08$50.53$75.845,422,000——
2020-04-07$49.96$74.997,001,900——
2020-04-06$50.11$75.2111,003,900——
2020-04-03$47.15$70.777,800,400——
2020-04-02$48.23$72.399,184,000——
2020-04-01$46.47$69.758,534,100——
2020-03-31$45.28$67.9610,537,400——
2020-03-30$46.36$69.588,988,400——
2020-03-27$46.35$69.578,734,900——
2020-03-26$48.28$72.4710,892,400——
2020-03-25$47.54$71.3611,293,700——
2020-03-24$47.50$71.3011,861,300——
2020-03-23$41.66$62.5311,250,200——
2020-03-20$40.56$60.8811,641,500——
2020-03-19$41.74$62.6510,520,200——
2020-03-18$41.57$62.3912,221,100——
2020-03-17$45.80$68.7413,940,500——
2020-03-16$40.73$61.1317,769,500——
2020-03-13$39.50$59.2917,784,400——
2020-03-12$44.44$66.7014,944,800——
2020-03-11$46.02$69.0711,533,000——
2020-03-10$48.38$72.6213,334,700——
2020-03-09$47.78$71.7212,440,500——
2020-03-06$52.35$78.5712,278,100——
2020-03-05$52.08$78.179,960,700——
2020-03-04$51.00$76.5510,207,100——
2020-03-03$49.73$74.4318,278,800——
2020-03-02$46.83$70.0912,708,700——
2020-02-28$44.63$66.8020,171,200——
2020-02-27$46.53$69.6413,346,800——
2020-02-26$49.40$73.948,875,600——
2020-02-25$49.14$73.5511,595,000——
2020-02-24$50.26$75.2314,746,600——
2020-02-21$49.44$74.0010,402,900——
2020-02-20$48.10$71.9912,255,900——
2020-02-19$46.17$69.108,137,500——
2020-02-18$45.58$68.227,514,400——
2020-02-14$44.07$65.966,226,600——
2020-02-13$44.01$65.876,076,700——
2020-02-12$43.89$65.694,985,100——
2020-02-11$44.22$66.194,584,700——
2020-02-10$44.42$66.484,596,500——
2020-02-07$44.02$65.894,691,300——
2020-02-06$44.39$66.444,995,000——
2020-02-05$44.30$66.317,318,000——
2020-02-04$44.23$66.2010,062,600——
2020-02-03$45.59$68.248,395,300——
2020-01-31$45.06$67.447,670,900——
2020-01-30$44.97$67.316,521,700——
2020-01-29$44.62$66.784,064,400——
2020-01-28$44.30$66.316,324,400——
2020-01-27$44.56$66.697,131,800——
2020-01-24$44.29$66.295,677,500——
2020-01-23$43.70$65.415,526,700——
2020-01-22$43.78$65.534,257,500——
2020-01-21$43.71$65.427,471,400——
2020-01-17$43.48$65.089,702,500——
2020-01-16$43.82$65.595,895,500——
2020-01-15$43.52$65.145,997,900——
2020-01-14$42.83$64.106,072,600——
2020-01-13$42.45$63.544,808,200——
2020-01-10$42.27$63.276,672,600——
2020-01-09$41.66$62.356,096,000——
2020-01-08$42.08$62.989,455,300——
2020-01-07$43.23$64.709,378,300——
2020-01-06$43.26$64.7510,416,400——
2020-01-03$42.83$64.109,148,900——
2020-01-02$43.22$64.696,287,500——