Newmont Corporation (NEM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.7%
- 3M
- +19.1%
- YTD
- +14.2%
- 1Y
- +33.7%
- 3Y
- +48.1%
- 5Y
- +16.1%
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
- -7.4%
NEM Stock Price Trajectory (1980–2026)
As of October 3, 2026, Newmont Corporation (NEM) trades at $115.56, representing a +33.7% return over the past year. The stock has delivered a +124.4% total return over five years (+16.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $135.29 on August 25, 2026. From this peak, NEM has corrected -14.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AEM (+9.2% 1Y), KGC (-3.6% 1Y), and AU (+31.0% 1Y), NEM has outperformed the peer group average. Compare NEM vs AEM →
NEM Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 115.99 | 116.66 | 113.86 | 115.56 | 4.01M | +0.78% |
| 2026-10-01 | 114.81 | 115.79 | 114.19 | 114.67 | 5.61M | -0.58% |
| 2026-09-30 | 117.40 | 117.88 | 115.34 | 115.34 | 5.84M | -1.49% |
| 2026-09-29 | 117.13 | 117.81 | 115.97 | 117.09 | 4.70M | +0.90% |
| 2026-09-28 | 115.52 | 117.32 | 114.63 | 116.05 | 6.85M | -4.43% |
| 2026-09-25 | 122.18 | 122.18 | 119.90 | 121.43 | 3.52M | +0.11% |
| 2026-09-24 | 122.15 | 122.50 | 120.02 | 121.30 | 5.05M | -1.82% |
| 2026-09-23 | 123.83 | 124.24 | 121.07 | 123.55 | 5.56M | -2.92% |
| 2026-09-22 | 123.23 | 128.08 | 123.11 | 127.26 | 5.28M | +3.42% |
| 2026-09-21 | 123.81 | 124.50 | 121.30 | 123.05 | 5.48M | -0.29% |
| 2026-09-18 | 123.81 | 125.14 | 121.80 | 123.41 | 21.24M | -0.79% |
| 2026-09-17 | 125.50 | 125.79 | 123.32 | 124.39 | 5.30M | +2.16% |
| 2026-09-16 | 125.86 | 126.00 | 120.00 | 121.76 | 6.17M | -1.96% |
| 2026-09-15 | 123.33 | 124.21 | 121.41 | 124.19 | 5.29M | +0.91% |
| 2026-09-14 | 123.43 | 123.67 | 121.63 | 123.07 | 6.64M | -2.95% |
| 2026-09-11 | 127.47 | 129.26 | 125.91 | 126.81 | 5.32M | +0.53% |
| 2026-09-10 | 124.44 | 127.28 | 123.74 | 126.14 | 6.25M | -2.00% |
| 2026-09-09 | 129.73 | 130.48 | 127.55 | 128.71 | 7.21M | +1.27% |
| 2026-09-08 | 126.53 | 130.03 | 126.53 | 127.09 | 8.69M | -0.78% |
| 2026-09-04 | 127.00 | 128.86 | 126.06 | 128.09 | 5.63M | -1.79% |
| 2026-09-03 | 128.17 | 130.71 | 126.81 | 130.43 | 7.71M | +4.21% |
| 2026-09-02 | 124.82 | 127.12 | 123.33 | 125.16 | 6.33M | +2.06% |
| 2026-09-01 | 121.94 | 126.09 | 121.55 | 122.63 | 7.97M | -2.72% |
| 2026-08-31 | 127.38 | 127.84 | 124.58 | 126.06 | 16.19M | -1.50% |
| 2026-08-28 | 132.35 | 132.89 | 127.11 | 127.98 | 8.17M | -3.26% |
| 2026-08-27 | 131.02 | 133.70 | 129.99 | 132.29 | 5.31M | +0.52% |
| 2026-08-26 | 132.85 | 133.28 | 131.45 | 131.60 | 8.92M | -2.62% |
| 2026-08-25 | 129.98 | 135.29 | 129.70 | 135.14 | 7.07M | +2.50% |
| 2026-08-24 | 133.40 | 133.72 | 129.16 | 131.84 | 6.48M | +0.20% |
| 2026-08-21 | 131.12 | 132.34 | 129.80 | 131.58 | 10.52M | +3.09% |
| 2026-08-20 | 124.25 | 128.69 | 123.71 | 127.64 | 9.67M | +2.05% |
| 2026-08-19 | 123.83 | 126.60 | 123.20 | 125.08 | 9.07M | +7.85% |
| 2026-08-18 | 118.31 | 119.44 | 115.83 | 115.98 | 6.54M | -3.62% |
| 2026-08-17 | 119.39 | 121.40 | 118.64 | 120.33 | 7.19M | +2.18% |
| 2026-08-14 | 115.80 | 119.17 | 115.32 | 117.76 | 5.58M | +3.13% |
| 2026-08-13 | 115.01 | 115.61 | 113.28 | 114.19 | 6.67M | -3.10% |
| 2026-08-12 | 120.00 | 120.19 | 117.65 | 117.84 | 6.91M | +0.54% |
| 2026-08-11 | 117.33 | 118.21 | 116.00 | 117.21 | 6.80M | -0.04% |
| 2026-08-10 | 115.00 | 117.73 | 113.10 | 117.26 | 10.03M | +3.79% |
| 2026-08-07 | 110.52 | 113.77 | 110.00 | 112.98 | 10.68M | +7.16% |
| 2026-08-06 | 103.54 | 106.40 | 103.10 | 105.43 | 7.96M | +1.09% |
| 2026-08-05 | 103.78 | 105.61 | 102.76 | 104.29 | 9.54M | +6.71% |
| 2026-08-04 | 97.85 | 98.52 | 96.68 | 97.73 | 5.45M | +2.47% |
| 2026-08-03 | 93.45 | 95.52 | 92.97 | 95.37 | 5.05M | +1.77% |
| 2026-07-31 | 94.43 | 94.90 | 91.85 | 93.71 | 5.87M | -2.14% |
| 2026-07-30 | 92.83 | 96.02 | 92.17 | 95.76 | 8.55M | +4.84% |
| 2026-07-29 | 91.45 | 93.29 | 88.98 | 91.34 | 6.70M | -0.20% |
| 2026-07-28 | 92.47 | 92.58 | 90.88 | 91.52 | 5.82M | -2.09% |
| 2026-07-27 | 94.88 | 94.88 | 91.93 | 93.47 | 5.11M | +0.30% |
| 2026-07-24 | 93.74 | 95.34 | 92.50 | 93.19 | 9.27M | -1.62% |
NEM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +33.7% over the past year, beating its 5-year annualized CAGR of +16.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NEM's all-time high price?
Newmont Corporation reached $135.29 on 2026-08-25. The 52-week high is $135.29. Current 1-year return of +33.7% 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.