NEM
Newmont (NEM)
NYSE
$95.34+$1.63 (+1.73%)
Price as of Aug 03, 2026 3:23 PM EDT
  • $100.9B
    Market Cap
  • 51.31%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +0.33%
    Low Price$89.20
    High Price$98.20
  • 3 Months
    -15.45%
    Low Price$89.20
    High Price$120.39
  • 1 Year
    +51.31%
    Low Price$64.73
    High Price$131.38
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
94.43
94.90
91.85
93.71
-2.14%
5,866,067
07/30/2026
92.83
96.02
92.17
95.76
+4.84%
8,552,080
07/29/2026
91.45
93.29
88.98
91.34
-0.20%
6,700,609
07/28/2026
92.47
92.58
90.88
91.52
-2.09%
5,817,259
07/27/2026
94.88
94.88
91.93
93.47
+0.30%
5,113,425
07/24/2026
93.74
95.34
92.50
93.19
-1.62%
9,269,961
07/23/2026
93.64
94.84
92.89
94.72
-1.08%
7,226,647
07/23/2026
$2.10 Earnings
07/22/2026
94.32
96.94
94.32
95.75
+3.52%
7,780,693
07/21/2026
91.43
92.72
90.54
92.49
+3.69%
8,045,519
07/20/2026
90.10
90.95
89.13
89.20
-0.56%
7,738,234
07/17/2026
89.85
90.95
88.75
89.70
-1.24%
10,616,013
07/16/2026
93.62
93.90
90.60
90.83
-4.60%
10,741,324
07/15/2026
95.43
96.01
93.50
95.21
+0.49%
6,969,797
07/14/2026
97.81
98.19
94.25
94.75
+1.77%
7,397,693
07/13/2026
93.73
94.14
92.43
93.10
-2.30%
5,303,902
07/10/2026
93.80
95.73
93.80
95.29
+0.51%
4,426,659
07/09/2026
95.01
95.25
93.47
94.81
+1.73%
6,018,482
07/08/2026
93.58
94.77
91.18
93.20
-1.96%
7,180,795
07/07/2026
96.07
97.50
94.21
95.06
-3.20%
7,440,138
07/06/2026
98.01
98.93
95.60
98.20
+1.20%
6,399,551
07/02/2026
95.83
97.77
95.50
97.04
+4.01%
8,706,485
07/01/2026
92.38
96.22
92.20
93.30
-0.11%
8,399,542
06/30/2026
93.84
94.75
91.71
93.40
-1.17%
8,892,969
06/29/2026
94.50
95.55
93.41
94.51
-1.69%
7,805,983
06/26/2026
95.94
97.88
95.34
96.13
+0.82%
11,251,822
06/25/2026
95.61
96.41
93.79
95.35
+1.39%
8,101,410
06/24/2026
93.24
96.41
92.88
94.04
-3.88%
11,171,073
06/23/2026
97.91
99.22
97.20
97.84
-3.89%
7,898,408
06/22/2026
99.89
101.92
99.62
101.80
-1.92%
8,291,185
06/18/2026
106.32
107.60
102.63
103.79
-1.78%
19,149,420
06/17/2026
108.18
112.18
105.44
105.67
-2.55%
11,838,507
06/16/2026
106.81
109.34
106.81
108.44
+2.50%
8,008,789
06/15/2026
107.00
107.97
105.05
105.80
+5.56%
9,216,578
06/12/2026
98.73
100.70
97.37
100.23
+2.71%
7,710,052
06/11/2026
93.48
97.95
92.02
97.59
+5.20%
9,980,588
06/10/2026
94.41
96.93
92.63
92.77
-5.86%
10,167,063
06/09/2026
100.01
100.39
94.95
98.54
-0.45%
10,050,889
06/08/2026
100.13
101.35
98.65
98.99
-0.72%
7,630,393
06/05/2026
104.89
105.48
99.65
99.71
-7.96%
9,875,502
06/04/2026
109.23
110.34
106.70
108.33
+0.80%
7,216,833
06/03/2026
107.99
108.89
106.60
107.47
-1.85%
6,220,291
06/02/2026
108.57
109.91
106.00
109.50
+1.21%
6,658,448
06/01/2026
105.00
108.58
105.00
108.19
-1.48%
7,360,437
05/29/2026
108.00
111.93
107.42
109.81
+1.46%
14,673,501
05/28/2026
105.25
108.70
103.62
108.23
+0.93%
7,786,714
05/27/2026
108.00
109.90
107.07
107.23
-3.70%
6,650,597
05/27/2026
$0.26 Dividend
05/26/2026
110.94
111.56
109.77
111.35
+3.69%
6,528,237
05/22/2026
108.25
108.81
105.96
107.39
-0.64%
5,041,096
05/21/2026
106.23
109.35
104.38
108.08
+0.88%
5,293,926
05/20/2026
104.93
107.72
104.31
107.14
+2.19%
7,543,906
05/19/2026
106.95
107.86
103.89
104.85
-4.33%
9,508,993
05/18/2026
108.57
111.56
108.47
109.59
+0.72%
7,727,583
05/15/2026
111.97
111.97
108.22
108.81
-6.25%
11,118,492
05/14/2026
118.74
118.79
115.16
116.06
-2.21%
4,529,674
05/13/2026
118.67
120.35
117.43
118.68
-0.61%
6,766,007
05/12/2026
118.45
119.93
115.34
119.41
-0.81%
5,756,388
05/11/2026
116.85
120.98
116.72
120.39
+3.57%
7,050,975
05/08/2026
115.68
117.02
114.70
116.24
+2.66%
5,292,486
05/07/2026
118.30
119.48
113.06
113.23
-1.40%
7,961,989
05/06/2026
114.84
115.66
113.45
114.83
+5.59%
7,103,519
05/05/2026
110.33
111.04
108.55
108.76
+0.63%
4,722,891
05/04/2026
107.87
110.39
107.15
108.08
-0.27%
5,699,331
05/01/2026
109.79
111.97
108.26
108.37
-2.22%
5,126,670
04/30/2026
109.24
111.37
108.64
110.83
+3.23%
8,294,531
04/29/2026
107.90
108.77
106.62
107.36
-2.08%
7,302,157
04/28/2026
113.66
113.66
108.97
109.64
-5.32%
9,791,524
04/27/2026
118.34
119.16
115.47
115.81
-3.83%
7,176,458
04/24/2026
114.74
120.55
111.40
120.42
+8.68%
12,367,524
04/23/2026
110.07
110.93
107.63
110.80
-0.71%
8,990,337
04/23/2026
$2.90 Earnings
04/22/2026
111.23
112.59
110.14
111.59
+2.33%
6,414,604
04/21/2026
113.74
114.62
108.92
109.05
-4.82%
8,549,806
04/20/2026
114.42
114.87
112.96
114.57
-1.42%
6,390,423
04/17/2026
114.28
117.76
113.15
116.23
+2.72%
6,795,975
04/16/2026
112.34
114.51
112.34
113.15
+0.33%
6,551,379
04/15/2026
117.13
117.24
112.73
112.78
-5.25%
9,255,808
04/14/2026
118.12
119.94
117.18
119.02
+2.40%
6,972,747
04/13/2026
117.94
119.71
115.23
116.23
-3.64%
8,360,949
04/10/2026
119.24
121.64
119.24
120.62
+1.59%
6,535,289
04/09/2026
117.70
119.71
117.30
118.73
+0.73%
6,870,258
04/08/2026
121.09
121.72
116.24
117.87
+3.05%
8,550,191
04/07/2026
112.74
114.41
111.11
114.38
+1.61%
7,933,757
04/06/2026
113.36
114.45
111.84
112.57
-1.07%
4,765,673
04/02/2026
109.05
114.98
108.55
113.78
+0.23%
9,167,317
04/01/2026
112.33
115.30
110.47
113.52
+5.12%
11,528,784
03/31/2026
104.91
108.17
104.91
108.00
+4.97%
11,387,538
03/30/2026
104.55
105.78
101.69
102.88
+1.00%
10,882,090
03/27/2026
98.58
103.26
98.28
101.86
+2.76%
9,673,792
03/26/2026
98.76
101.75
98.50
99.13
-2.13%
8,829,870
03/25/2026
103.70
103.70
101.00
101.28
+2.52%
9,546,047
03/24/2026
97.05
99.21
95.20
98.79
+0.90%
14,461,865
03/23/2026
95.65
100.38
95.63
97.91
+2.44%
17,856,777
03/20/2026
99.46
99.64
94.12
95.58
-3.43%
30,699,803
03/19/2026
95.98
99.56
95.57
98.97
-6.89%
24,738,962
03/18/2026
106.68
108.00
105.07
106.29
-4.05%
15,185,400
03/17/2026
110.96
112.31
109.45
110.78
+0.77%
7,072,421
03/16/2026
108.18
111.88
108.00
109.93
+0.56%
9,884,355
03/13/2026
114.31
114.31
108.55
109.32
-4.28%
10,458,890