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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$62.02$97.994,517,500——
2021-12-30$61.59$97.314,295,700——
2021-12-29$60.62$95.774,448,200——
2021-12-28$60.29$95.254,712,700——
2021-12-27$60.18$95.086,444,700——
2021-12-23$59.53$94.056,113,500——
2021-12-22$58.50$92.426,175,200——
2021-12-21$58.18$91.924,977,200——
2021-12-20$58.71$92.765,313,900——
2021-12-17$59.24$93.5922,136,800——
2021-12-16$59.00$93.2113,742,700——
2021-12-15$54.23$85.6812,441,800——
2021-12-14$56.17$88.746,865,300——
2021-12-13$57.17$90.329,275,800——
2021-12-10$56.10$88.635,572,900——
2021-12-09$56.21$88.814,822,300——
2021-12-08$56.36$89.045,540,100——
2021-12-07$56.39$88.225,868,100——
2021-12-06$55.83$87.357,238,800——
2021-12-03$54.67$85.538,981,500——
2021-12-02$53.27$83.348,483,000——
2021-12-01$53.87$84.287,114,700——
2021-11-30$54.92$85.929,530,600——
2021-11-29$55.40$86.676,121,000——
2021-11-26$55.94$87.524,336,300——
2021-11-24$55.47$86.783,601,200——
2021-11-23$55.49$86.816,857,000——
2021-11-22$55.81$87.315,195,400——
2021-11-19$56.55$88.475,009,400——
2021-11-18$57.17$89.444,057,700——
2021-11-17$57.95$90.664,732,800——
2021-11-16$58.14$90.964,263,400——
2021-11-15$58.97$92.264,258,500——
2021-11-12$58.73$91.884,499,800——
2021-11-11$58.85$92.076,392,800——
2021-11-10$58.17$91.018,901,000——
2021-11-09$56.75$88.784,572,200——
2021-11-08$56.19$87.915,107,200——
2021-11-05$56.36$88.175,625,200——
2021-11-04$54.85$85.816,898,400——
2021-11-03$55.12$86.236,931,500——
2021-11-02$54.71$85.596,585,500——
2021-11-01$54.30$84.956,154,600——
2021-10-29$54.00$84.489,877,400——
2021-10-28$54.92$85.929,301,900——
2021-10-27$57.54$90.025,313,300——
2021-10-26$57.70$90.274,850,500——
2021-10-25$57.91$90.605,964,500——
2021-10-22$57.61$90.137,953,300——
2021-10-21$57.18$89.464,254,200——
2021-10-20$57.16$89.433,972,800——
2021-10-19$56.99$89.164,442,000——
2021-10-18$56.38$88.214,913,600——
2021-10-15$57.03$89.226,259,700——
2021-10-14$57.77$90.388,182,200——
2021-10-13$56.37$88.1910,130,400——
2021-10-12$54.78$85.705,321,400——
2021-10-11$54.20$84.804,161,400——
2021-10-08$54.31$84.975,088,200——
2021-10-07$54.61$85.445,270,400——
2021-10-06$54.53$85.315,997,600——
2021-10-05$53.83$84.226,800,600——
2021-10-04$54.67$85.536,177,400——
2021-10-01$53.56$83.796,136,500——
2021-09-30$54.30$84.956,813,600——
2021-09-29$53.71$84.035,614,100——
2021-09-28$54.58$85.397,613,100——
2021-09-27$53.90$84.334,915,000——
2021-09-24$53.87$84.284,720,900——
2021-09-23$54.05$84.565,964,000——
2021-09-22$54.65$85.506,199,900——
2021-09-21$54.51$85.285,627,600——
2021-09-20$54.01$84.5010,411,800——
2021-09-17$55.22$86.3910,437,600——
2021-09-16$55.43$86.728,479,000——
2021-09-15$57.71$90.294,004,900——
2021-09-14$57.20$89.494,647,500——
2021-09-13$57.04$89.244,647,300——
2021-09-10$56.99$89.164,307,300——
2021-09-09$57.31$89.663,900,100——
2021-09-08$57.56$90.054,713,200——
2021-09-07$58.28$90.326,074,700——
2021-09-03$59.67$92.478,075,800——
2021-09-02$58.71$90.985,015,900——
2021-09-01$57.88$89.705,506,300——
2021-08-31$57.99$89.875,854,500——
2021-08-30$57.51$89.124,860,200——
2021-08-27$58.19$90.185,029,900——
2021-08-26$56.63$87.763,152,800——
2021-08-25$56.91$88.203,942,800——
2021-08-24$57.48$89.083,143,800——
2021-08-23$57.78$89.545,288,800——
2021-08-20$56.35$87.334,164,900——
2021-08-19$56.52$87.595,592,900——
2021-08-18$56.91$88.208,108,900——
2021-08-17$58.86$91.224,816,300——
2021-08-16$58.88$91.253,974,200——
2021-08-13$58.84$91.194,673,000——
2021-08-12$58.35$90.434,130,700——
2021-08-11$59.26$91.846,053,400——
2021-08-10$58.05$89.967,730,700——
2021-08-09$58.84$91.195,862,100——
2021-08-06$59.82$92.708,796,000——
2021-08-05$61.25$94.923,376,000——
2021-08-04$61.86$95.874,036,600——
2021-08-03$62.65$97.093,866,300——
2021-08-02$61.98$96.053,723,600——
2021-07-30$62.82$97.355,480,800——
2021-07-29$62.72$97.205,209,400——
2021-07-28$61.88$95.904,390,000——
2021-07-27$61.32$95.034,155,200——
2021-07-26$60.39$93.594,609,300——
2021-07-23$60.11$93.157,544,100——
2021-07-22$60.21$93.314,654,500——
2021-07-21$60.36$93.545,866,800——
2021-07-20$60.44$93.675,804,300——
2021-07-19$60.69$94.058,059,500——
2021-07-16$61.73$95.666,278,500——
2021-07-15$63.49$98.394,386,400——
2021-07-14$63.36$98.194,808,600——
2021-07-13$63.37$98.215,091,600——
2021-07-12$63.19$97.934,318,300——
2021-07-09$63.98$99.154,701,100——
2021-07-08$62.76$97.265,535,000——
2021-07-07$63.63$98.613,987,100——
2021-07-06$63.89$99.015,400,400——
2021-07-02$63.36$98.195,303,000——
2021-07-01$62.86$97.425,577,300——
2021-06-30$63.38$98.225,639,800——
2021-06-29$62.58$96.985,556,300——
2021-06-28$62.65$97.094,491,900——
2021-06-25$62.68$97.146,138,700——
2021-06-24$62.30$96.555,388,400——
2021-06-23$62.66$97.115,248,000——
2021-06-22$62.92$97.518,930,700——
2021-06-21$63.43$98.3010,795,500——
2021-06-18$62.62$97.0417,015,300——
2021-06-17$63.67$98.6720,424,800——
2021-06-16$68.45$106.089,296,800——
2021-06-15$69.08$107.064,858,700——
2021-06-14$69.83$108.225,654,300——
2021-06-11$70.31$108.964,827,200——
2021-06-10$71.06$110.124,872,400——
2021-06-09$69.99$108.474,105,900——
2021-06-08$69.93$108.376,739,000——
2021-06-07$71.51$110.824,548,500——
2021-06-04$71.45$110.735,032,700——
2021-06-03$71.06$110.127,614,800——
2021-06-02$72.70$112.676,222,400——
2021-06-01$73.95$113.755,954,300——
2021-05-28$73.48$113.035,352,700——
2021-05-27$73.09$112.439,091,100——
2021-05-26$73.19$112.585,864,900——
2021-05-25$73.20$112.606,916,900——
2021-05-24$74.08$113.955,758,600——
2021-05-21$73.53$113.105,927,900——
2021-05-20$73.85$113.606,743,400——
2021-05-19$73.66$113.3011,686,800——
2021-05-18$74.38$114.418,940,800——
2021-05-17$74.00$113.8317,584,300——
2021-05-14$70.75$108.836,538,700——
2021-05-13$68.92$106.015,325,200——
2021-05-12$67.86$104.385,649,700——
2021-05-11$68.78$105.806,323,200——
2021-05-10$68.35$105.149,143,400——
2021-05-07$67.33$103.578,077,200——
2021-05-06$66.89$102.898,615,700——
2021-05-05$64.84$99.745,450,800——
2021-05-04$64.02$98.485,960,300——
2021-05-03$64.46$99.155,898,800——
2021-04-30$62.41$96.005,186,000——
2021-04-29$62.31$95.858,363,300——
2021-04-28$64.20$98.755,609,200——
2021-04-27$64.21$98.774,396,100——
2021-04-26$65.28$100.414,052,700——
2021-04-23$65.72$101.094,877,800——
2021-04-22$65.70$101.064,785,800——
2021-04-21$66.82$102.785,169,400——
2021-04-20$65.84$101.285,788,900——
2021-04-19$64.85$99.755,471,500——
2021-04-16$65.41$100.616,398,600——
2021-04-15$64.78$99.647,805,200——
2021-04-14$61.85$95.143,976,100——
2021-04-13$62.25$95.756,028,300——
2021-04-12$60.61$93.235,368,100——
2021-04-09$61.51$94.614,883,700——
2021-04-08$61.80$95.066,986,100——
2021-04-07$62.01$95.385,630,800——
2021-04-06$62.80$96.606,258,500——
2021-04-05$62.49$96.126,140,500——
2021-04-01$61.81$95.086,514,100——
2021-03-31$60.27$92.717,149,800——
2021-03-30$59.88$92.116,399,200——
2021-03-29$62.16$95.616,180,100——
2021-03-26$61.50$94.606,934,600——
2021-03-25$59.88$92.115,922,900——
2021-03-24$60.37$92.865,604,000——
2021-03-23$60.12$92.485,730,500——
2021-03-22$60.89$93.666,348,000——
2021-03-19$61.93$95.2631,287,400——
2021-03-18$62.26$95.778,474,200——
2021-03-17$62.97$96.867,792,400——
2021-03-16$61.82$95.098,254,900——
2021-03-15$61.42$94.4811,254,400——
2021-03-12$58.99$90.745,666,600——
2021-03-11$58.45$89.916,393,600——
2021-03-10$58.18$89.497,002,800——
2021-03-09$57.25$88.066,590,800——
2021-03-08$56.39$86.747,020,200——
2021-03-05$56.74$87.287,920,900——
2021-03-04$55.42$85.258,279,700——
2021-03-03$55.33$85.117,281,100——
2021-03-02$56.80$86.529,269,700——
2021-03-01$54.65$83.256,721,700——
2021-02-26$54.38$82.8410,486,700——
2021-02-25$56.12$85.496,738,000——
2021-02-24$57.08$86.956,133,100——
2021-02-23$56.84$86.587,575,700——
2021-02-22$57.49$87.5710,186,700——
2021-02-19$56.67$86.338,699,400——
2021-02-18$57.36$87.388,065,700——
2021-02-17$56.99$86.818,553,000——
2021-02-16$57.80$88.057,242,700——
2021-02-12$58.94$89.783,784,100——
2021-02-11$58.38$88.935,309,100——
2021-02-10$59.70$90.944,549,300——
2021-02-09$60.01$91.414,425,000——
2021-02-08$60.42$92.046,247,500——
2021-02-05$59.30$90.336,198,600——
2021-02-04$57.66$87.8312,158,500——
2021-02-03$58.91$89.749,532,600——
2021-02-02$59.63$90.836,238,100——
2021-02-01$59.88$91.227,875,800——
2021-01-29$59.60$90.796,669,600——
2021-01-28$59.73$90.996,402,400——
2021-01-27$58.89$89.717,514,000——
2021-01-26$61.48$93.654,614,100——
2021-01-25$61.64$93.905,594,800——
2021-01-22$61.75$94.064,441,400——
2021-01-21$62.31$94.925,088,900——
2021-01-20$63.52$96.766,529,700——
2021-01-19$61.85$94.225,270,200——
2021-01-15$61.86$94.235,582,600——
2021-01-14$63.33$96.476,193,000——
2021-01-13$62.07$94.555,343,100——
2021-01-12$62.49$95.194,282,100——
2021-01-11$61.95$94.375,753,100——
2021-01-08$62.79$95.658,805,700——
2021-01-07$65.14$99.235,358,100——
2021-01-06$65.24$99.389,867,400——
2021-01-05$63.43$96.625,602,300——
2021-01-04$63.15$96.209,427,500——