Newmont Corporation (NEM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.5%
- 3M
- -2.6%
- YTD
- +2.5%
- 1Y
- +78.1%
- 3Y
- +34.0%
- 5Y
- +10.6%
Loading 10-year price history...
NEM Historical Performance
NEM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +52.1%
- 2003 annual price return
- +63.7%
- 2004 annual price return
- -8.7%
- 2005 annual price return
- +26.1%
- 2006 annual price return
- -21.0%
- 2007 annual price return
- +10.5%
- 2008 annual price return
- -22.3%
- 2009 annual price return
- +17.3%
- 2010 annual price return
- +26.8%
- 2011 annual price return
- -1.8%
- 2012 annual price return
- -25.2%
- 2013 annual price return
- -50.9%
- 2014 annual price return
- -21.1%
- 2015 annual price return
- -7.0%
- 2016 annual price return
- +84.8%
- 2017 annual price return
- +8.3%
- 2018 annual price return
- -9.2%
- 2019 annual price return
- +26.0%
- 2020 annual price return
- +38.6%
- 2021 annual price return
- -1.8%
- 2022 annual price return
- -22.6%
- 2023 annual price return
- -16.5%
- 2024 annual price return
- -9.0%
- 2025 annual price return
- +160.2%
- 2026 annual price return
- +28.4%
NEM Stock Price Trajectory (1980–2026)
As of June 21, 2026, Newmont Corporation (NEM) trades at $103.79, representing a +78.1% return over the past year. The stock has delivered a +77.6% total return over five years (+10.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $134.88 on January 29, 2026. From this peak, NEM has corrected -23.1%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AEM (+35.9% 1Y), KGC (+71.8% 1Y), and AU (+88.8% 1Y), NEM has underperformed the peer group average. Compare NEM vs AEM →
NEM Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 106.32 | 107.60 | 102.63 | 103.79 | 15.31M | -1.78% |
| 2026-06-17 | 108.18 | 112.18 | 105.47 | 105.67 | 11.60M | -2.55% |
| 2026-06-16 | 106.81 | 109.34 | 106.81 | 108.44 | 7.05M | +2.50% |
| 2026-06-15 | 107.00 | 107.97 | 105.06 | 105.80 | 8.57M | +5.56% |
| 2026-06-12 | 98.73 | 100.70 | 97.37 | 100.23 | 6.24M | +2.71% |
| 2026-06-11 | 93.48 | 97.95 | 92.02 | 97.59 | 9.63M | +5.20% |
| 2026-06-10 | 94.69 | 96.93 | 92.65 | 92.77 | 9.85M | -5.86% |
| 2026-06-09 | 100.39 | 100.39 | 94.95 | 98.54 | 9.43M | -0.45% |
| 2026-06-08 | 100.13 | 101.35 | 98.65 | 98.99 | 7.00M | -0.72% |
| 2026-06-05 | 104.81 | 105.48 | 99.68 | 99.71 | 9.37M | -7.96% |
| 2026-06-04 | 108.43 | 110.34 | 107.00 | 108.33 | 6.32M | +0.80% |
| 2026-06-03 | 108.25 | 108.89 | 106.60 | 107.47 | 5.41M | -1.85% |
| 2026-06-02 | 108.91 | 109.91 | 106.00 | 109.50 | 5.76M | +1.21% |
| 2026-06-01 | 105.00 | 108.58 | 105.00 | 108.19 | 6.64M | -1.48% |
| 2026-05-29 | 108.60 | 111.93 | 107.42 | 109.81 | 5.55M | +1.46% |
| 2026-05-28 | 105.60 | 108.70 | 103.62 | 108.23 | 7.60M | +0.93% |
| 2026-05-27 | 110.06 | 110.06 | 107.08 | 107.23 | 6.36M | -3.92% |
| 2026-05-26 | 111.20 | 111.82 | 110.03 | 111.61 | 6.29M | +3.69% |
| 2026-05-22 | 108.50 | 109.06 | 106.21 | 107.64 | 893K | -0.64% |
| 2026-05-21 | 106.48 | 109.61 | 104.62 | 108.33 | 4.90M | +0.88% |
| 2026-05-20 | 105.17 | 107.97 | 104.55 | 107.39 | 6.20M | +2.19% |
| 2026-05-19 | 107.20 | 108.08 | 104.13 | 105.09 | 9.39M | -4.33% |
| 2026-05-18 | 108.82 | 111.82 | 108.72 | 109.85 | 6.99M | +0.72% |
| 2026-05-15 | 112.23 | 112.23 | 108.47 | 109.06 | 8.53M | -6.25% |
| 2026-05-14 | 119.02 | 119.91 | 115.43 | 116.33 | 4.22M | -2.21% |
| 2026-05-13 | 118.95 | 120.64 | 117.70 | 118.96 | 6.52M | -0.61% |
| 2026-05-12 | 118.73 | 120.21 | 115.61 | 119.69 | 5.62M | -0.81% |
| 2026-05-11 | 117.12 | 121.26 | 116.99 | 120.67 | 6.65M | +3.57% |
| 2026-05-08 | 115.95 | 117.29 | 114.97 | 116.51 | 4.84M | +2.68% |
| 2026-05-07 | 118.58 | 119.76 | 113.34 | 113.47 | 7.92M | -1.42% |
| 2026-05-06 | 115.15 | 115.94 | 113.72 | 115.10 | 6.49M | +5.59% |
| 2026-05-05 | 110.59 | 111.27 | 108.80 | 109.01 | 1.88M | +0.63% |
| 2026-05-04 | 108.12 | 110.65 | 107.40 | 108.33 | 5.63M | -0.27% |
| 2026-05-01 | 110.05 | 112.23 | 108.51 | 108.62 | 4.20M | -2.22% |
| 2026-04-30 | 109.50 | 111.63 | 108.89 | 111.09 | 6.18M | +3.23% |
| 2026-04-29 | 108.15 | 109.02 | 106.87 | 107.61 | 6.92M | -2.08% |
| 2026-04-28 | 113.93 | 113.93 | 109.22 | 109.90 | 9.15M | -5.32% |
| 2026-04-27 | 118.62 | 119.44 | 115.74 | 116.08 | 5.71M | -3.83% |
| 2026-04-24 | 115.01 | 120.81 | 111.66 | 120.70 | 11.81M | +8.68% |
| 2026-04-23 | 110.33 | 111.19 | 107.88 | 111.06 | 8.24M | -0.71% |
| 2026-04-22 | 111.49 | 112.85 | 110.40 | 111.85 | 5.62M | +2.33% |
| 2026-04-21 | 114.01 | 114.88 | 109.17 | 109.30 | 8.53M | -4.82% |
| 2026-04-20 | 114.69 | 115.14 | 113.23 | 114.84 | 5.99M | -1.42% |
| 2026-04-17 | 114.55 | 118.03 | 113.41 | 116.50 | 6.44M | +2.72% |
| 2026-04-16 | 112.60 | 114.78 | 112.60 | 113.41 | 6.33M | +0.33% |
| 2026-04-15 | 117.40 | 117.51 | 112.99 | 113.04 | 8.92M | -5.25% |
| 2026-04-14 | 117.44 | 120.22 | 117.44 | 119.30 | 6.68M | +2.40% |
| 2026-04-13 | 118.22 | 119.99 | 115.50 | 116.50 | 6.18M | -3.64% |
| 2026-04-10 | 119.52 | 121.92 | 119.52 | 120.90 | 6.00M | +1.59% |
| 2026-04-09 | 117.97 | 119.99 | 117.83 | 119.01 | 6.63M | +0.73% |
Full Stock Analysis
Deep dive into NEM consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NEM — Frequently Asked Questions
Quick answers to the most common questions about buying NEM stock.
How has NEM stock performed recently?
NEM returned +78.1% over the past year, beating its 5-year annualized CAGR of +10.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NEM's all-time high price?
Newmont Corporation reached $134.88 on 2026-01-29. The 52-week high is $134.88. Current 1-year return of +78.1% places the stock closer to historical peaks.
Where can I download NEM historical price data?
This page provides NEM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.