NEM
Newmont (NEM)
NYSE
$115.64+$0.08 (+0.06%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $121.8B
    Market Cap
  • 34.29%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -7.48%
    Low Price$114.67
    High Price$130.43
  • 3 Months
    +19.33%
    Low Price$89.01
    High Price$134.86
  • 1 Year
    +34.29%
    Low Price$77.90
    High Price$134.86
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
95.74
97.68
95.14
95.93
+0.82%
11,251,822
06/25/2026
95.41
96.21
93.60
95.15
+1.39%
8,101,410
06/24/2026
93.05
96.21
92.69
93.84
-3.88%
11,171,073
06/23/2026
97.71
99.01
97.00
97.64
-3.89%
7,898,408
06/22/2026
99.68
101.71
99.41
101.59
-1.92%
8,291,185
06/18/2026
106.10
107.38
102.42
103.57
-1.78%
19,149,420
06/17/2026
107.96
111.95
105.22
105.45
-2.55%
11,838,507
06/16/2026
106.59
109.11
106.59
108.21
+2.50%
8,008,789
06/15/2026
106.78
107.75
104.83
105.58
+5.56%
9,216,578
06/12/2026
98.52
100.49
97.17
100.02
+2.71%
7,710,052
06/11/2026
93.29
97.75
91.83
97.39
+5.20%
9,980,588
06/10/2026
94.21
96.73
92.44
92.58
-5.86%
10,167,063
06/09/2026
99.80
100.18
94.75
98.34
-0.45%
10,050,889
06/08/2026
99.92
101.14
98.45
98.78
-0.72%
7,630,393
06/05/2026
104.67
105.26
99.44
99.50
-7.96%
9,875,502
06/04/2026
109.00
110.11
106.48
108.10
+0.80%
7,216,833
06/03/2026
107.77
108.66
106.38
107.25
-1.85%
6,220,291
06/02/2026
108.34
109.68
105.78
109.27
+1.21%
6,658,448
06/01/2026
104.78
108.35
104.78
107.97
-1.48%
7,360,437
05/29/2026
107.78
111.70
107.20
109.58
+1.46%
14,673,501
05/28/2026
105.03
108.48
103.40
108.01
+0.93%
7,786,714
05/27/2026
107.78
109.67
106.85
107.01
-3.70%
6,650,597
05/27/2026
$0.26 Dividend
05/26/2026
110.71
111.33
109.55
111.12
+3.69%
6,528,237
05/22/2026
108.02
108.58
105.74
107.17
-0.64%
5,041,096
05/21/2026
106.01
109.13
104.16
107.85
+0.88%
5,293,926
05/20/2026
104.71
107.49
104.09
106.92
+2.19%
7,543,906
05/19/2026
106.73
107.63
103.67
104.63
-4.33%
9,508,993
05/18/2026
108.34
111.33
108.24
109.37
+0.72%
7,727,583
05/15/2026
111.74
111.74
107.99
108.58
-6.25%
11,118,492