NEM
Newmont (NEM)
NYSE
$112.96+$0.32 (+0.29%)
Price as of Nov 13, 2026 1:01 PM EST
  • $117.1B
    Market Cap
  • 26.72%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -3.85%
    Low Price$106.61
    High Price$125.16
  • 3 Months
    -4.21%
    Low Price$106.61
    High Price$134.86
  • 1 Year
    +26.72%
    Low Price$81.24
    High Price$134.86
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
114.98
116.37
112.41
112.64
-4.92%
8,848,323
11/11/2026
119.97
120.43
118.19
118.47
-1.24%
5,177,892
11/10/2026
120.43
123.02
118.93
119.96
-4.15%
6,011,926
11/09/2026
125.55
127.28
124.58
125.16
+3.52%
7,416,883
11/06/2026
119.58
122.98
118.41
120.91
+1.00%
7,885,606
11/05/2026
120.92
122.86
115.15
119.71
+1.35%
12,604,225
11/04/2026
113.27
118.38
112.05
118.11
+9.90%
10,985,853
11/03/2026
109.12
109.15
106.95
107.47
-1.49%
4,756,325
11/02/2026
108.88
110.83
108.04
109.09
+2.33%
5,711,673
10/30/2026
107.35
108.07
104.51
106.61
-4.64%
8,765,298
10/29/2026
111.80
112.49
110.66
111.80
-1.86%
5,190,904
10/28/2026
111.98
114.00
110.76
113.92
+1.14%
6,066,749
10/27/2026
110.87
113.01
110.22
112.64
+2.04%
4,693,662
10/26/2026
108.82
110.55
106.96
110.39
+1.40%
7,449,591
10/23/2026
110.28
114.24
107.81
108.87
-4.59%
7,851,521
10/22/2026
113.50
114.31
111.41
114.11
-2.62%
9,716,381
10/22/2026
$2.20 Earnings
10/21/2026
117.34
117.58
115.44
117.18
+0.32%
5,786,922
10/20/2026
116.04
119.24
114.87
116.81
-1.02%
4,389,591
10/19/2026
117.95
119.07
117.58
118.01
-0.50%
5,061,357
10/16/2026
115.33
120.05
115.03
118.60
+2.43%
8,390,408
10/15/2026
112.43
115.83
111.98
115.79
+3.79%
6,756,989
10/14/2026
112.99
113.95
109.84
111.56
-3.49%
6,653,933
10/13/2026
117.18
118.00
114.53
115.59
-1.33%
4,386,857
10/12/2026
116.63
118.01
116.57
117.15
-0.59%
3,192,941
10/09/2026
117.58
119.05
117.11
117.84
+1.98%
4,831,427
10/08/2026
113.19
115.91
112.68
115.55
+1.77%
5,437,032
10/07/2026
112.44
114.50
111.75
113.54
-2.45%
4,350,082
10/06/2026
116.00
117.33
114.44
116.39
+0.49%
4,927,005
10/05/2026
115.90
116.92
113.58
115.82
+0.22%
4,004,126
10/02/2026
115.99
116.66
113.86
115.56
+0.78%
4,032,552
10/01/2026
114.81
115.79
114.18
114.67
-0.58%
5,615,100
09/30/2026
117.40
117.89
115.31
115.34
-1.49%
5,841,201
09/29/2026
117.24
117.80
115.97
117.09
+0.90%
4,707,316
09/28/2026
115.52
117.29
114.63
116.05
-4.43%
6,872,910
09/25/2026
121.01
121.94
119.90
121.43
+0.11%
3,521,952
09/24/2026
122.15
122.50
120.02
121.30
-1.82%
5,114,793
09/23/2026
123.83
124.25
121.07
123.55
-2.92%
5,594,610
09/22/2026
123.23
128.09
123.11
127.26
+3.42%
5,395,601
09/21/2026
123.81
124.50
121.30
123.05
-0.29%
5,651,034
09/18/2026
124.00
125.14
121.80
123.41
-0.79%
21,481,639
09/17/2026
125.50
125.79
123.32
124.39
+2.16%
5,363,818
09/16/2026
125.86
126.00
120.00
121.76
-1.96%
6,360,464
09/15/2026
123.17
124.22
121.41
124.19
+0.91%
5,823,462
09/14/2026
123.43
123.67
121.61
123.07
-2.95%
6,807,897
09/11/2026
127.47
129.26
125.91
126.81
+0.53%
5,554,341
09/10/2026
124.66
127.28
123.74
126.14
-2.00%
6,285,935
09/09/2026
129.73
130.48
127.55
128.71
+1.27%
7,579,940
09/08/2026
126.53
130.04
126.29
127.09
-0.78%
9,017,083
09/04/2026
126.25
128.86
126.07
128.09
-1.79%
5,746,709
09/03/2026
128.17
130.71
126.81
130.43
+4.43%
7,742,893
09/03/2026
$0.26 Dividend
09/02/2026
124.71
126.85
123.08
124.90
+2.06%
6,346,235
09/01/2026
121.69
125.83
121.30
122.38
-2.72%
8,022,504
08/31/2026
127.19
127.59
124.29
125.80
-1.50%
16,677,239
08/28/2026
132.08
132.61
126.85
127.71
-3.26%
8,830,236
08/27/2026
130.75
133.42
130.60
132.02
+0.52%
6,432,244
08/26/2026
132.36
133.01
131.18
131.33
-2.62%
10,408,857
08/25/2026
129.71
135.01
129.43
134.86
+2.50%
7,153,290
08/24/2026
133.12
133.44
128.89
131.57
+0.20%
6,480,581
08/21/2026
130.85
132.06
129.53
131.31
+3.09%
10,521,667
08/20/2026
123.99
128.42
123.45
127.37
+2.05%
9,674,078
08/19/2026
123.57
126.34
122.94
124.82
+7.85%
9,071,868
08/18/2026
118.06
119.19
115.59
115.74
-3.62%
6,539,143
08/17/2026
119.14
121.15
118.39
120.08
+2.18%
7,193,453
08/14/2026
115.56
118.92
115.08
117.52
+3.13%
5,578,820
08/13/2026
114.77
115.37
113.04
113.95
-3.10%
6,671,885
08/12/2026
119.75
119.94
117.41
117.60
+0.54%
6,913,909
08/11/2026
117.09
117.97
115.76
116.97
-0.04%
6,795,522
08/10/2026
114.76
117.49
112.87
117.02
+3.79%
10,025,998
08/07/2026
110.29
113.53
109.77
112.75
+7.16%
10,675,811
08/06/2026
103.32
106.17
102.89
105.21
+1.09%
7,961,091
08/05/2026
103.56
105.39
102.55
104.07
+6.71%
9,536,082
08/04/2026
97.65
98.32
96.47
97.53
+2.47%
5,449,074
08/03/2026
93.26
95.32
92.78
95.17
+1.77%
5,062,842
07/31/2026
94.23
94.70
91.65
93.52
-2.14%
5,866,067
07/30/2026
92.64
95.82
91.98
95.56
+4.84%
8,552,080
07/29/2026
91.26
93.10
88.80
91.15
-0.20%
6,700,609
07/28/2026
92.28
92.39
90.69
91.33
-2.09%
5,817,259
07/27/2026
94.68
94.68
91.73
93.28
+0.30%
5,113,425
07/24/2026
93.55
95.14
92.31
93.00
-1.62%
9,269,961
07/23/2026
93.45
94.64
92.70
94.52
-1.08%
7,226,647
07/23/2026
$2.10 Earnings
07/22/2026
94.12
96.74
94.12
95.55
+3.52%
7,780,693
07/21/2026
91.24
92.53
90.35
92.30
+3.69%
8,045,519
07/20/2026
89.91
90.76
88.94
89.01
-0.56%
7,738,234
07/17/2026
89.66
90.76
88.57
89.51
-1.24%
10,616,013
07/16/2026
93.43
93.70
90.41
90.64
-4.60%
10,741,324
07/15/2026
95.23
95.81
93.31
95.01
+0.49%
6,969,797
07/14/2026
97.61
97.99
94.05
94.55
+1.77%
7,397,693
07/13/2026
93.54
93.94
92.24
92.91
-2.30%
5,303,902
07/10/2026
93.61
95.53
93.61
95.09
+0.51%
4,426,659
07/09/2026
94.81
95.05
93.28
94.61
+1.73%
6,018,482
07/08/2026
93.39
94.57
90.99
93.01
-1.96%
7,180,795
07/07/2026
95.87
97.29
94.02
94.86
-3.20%
7,440,138
07/06/2026
97.81
98.72
95.40
98.00
+1.20%
6,399,551
07/02/2026
95.63
97.57
95.30
96.84
+4.01%
8,706,485
07/01/2026
92.19
96.02
92.01
93.11
-0.11%
8,399,542
06/30/2026
93.65
94.55
91.52
93.21
-1.17%
8,892,969
06/29/2026
94.30
95.35
93.22
94.31
-1.69%
7,805,983