NYSE - Nasdaq Real Time Price
USD
Newmont Corporation (NEM)
106.61
-5.19
(-4.64%)
At close: 4:00:02 PM EDT
106.50
-0.11
(-0.10%)
After hours: 7:23:50 PM EDT
Trade Newmont on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.35
108.07
104.51
106.61
106.61
8,735,448
Oct 29, 2026
111.80
112.49
110.66
111.80
111.80
5,186,400
Oct 28, 2026
111.98
114.00
110.76
113.92
113.92
6,059,100
Oct 27, 2026
110.87
113.01
110.22
112.64
112.64
4,688,100
Oct 26, 2026
108.82
110.55
106.96
110.39
110.39
7,445,100
Oct 23, 2026
110.28
114.24
107.81
108.87
108.87
7,848,500
Oct 22, 2026
113.50
114.31
111.41
114.11
114.11
9,716,400
Oct 21, 2026
117.34
117.58
115.44
117.18
117.18
5,785,800
Oct 20, 2026
116.04
119.24
114.87
116.81
116.81
4,386,400
Oct 19, 2026
117.95
119.07
117.58
118.01
118.01
5,061,400
Oct 16, 2026
115.33
120.05
115.03
118.60
118.60
8,383,500
Oct 15, 2026
112.43
115.83
111.98
115.79
115.79
6,357,900
Oct 14, 2026
112.99
113.95
109.84
111.56
111.56
6,644,200
Oct 13, 2026
117.18
118.00
114.53
115.59
115.59
4,380,200
Oct 12, 2026
116.63
118.01
116.57
117.15
117.15
3,184,600
Oct 9, 2026
117.58
119.05
117.11
117.84
117.84
4,830,600
Oct 8, 2026
113.19
115.91
112.68
115.55
115.55
5,432,800
Oct 7, 2026
112.44
114.50
111.75
113.54
113.54
4,344,700
Oct 6, 2026
116.00
117.33
114.44
116.39
116.39
4,919,900
Oct 5, 2026
115.90
116.92
113.58
115.82
115.82
3,994,900
Oct 2, 2026
115.99
116.66
113.86
115.56
115.56
4,030,000
Oct 1, 2026
114.81
115.79
114.18
114.67
114.67
5,614,000
Sep 30, 2026
117.40
117.89
115.31
115.34
115.34
5,840,900
Sep 29, 2026
117.24
117.80
115.97
117.09
117.09
4,706,800
Sep 28, 2026
115.52
117.29
114.63
116.05
116.05
6,866,300
Sep 25, 2026
121.01
121.94
119.90
121.43
121.43
3,520,100
Sep 24, 2026
122.15
122.50
120.02
121.30
121.30
5,108,400
Sep 23, 2026
123.83
124.25
121.07
123.55
123.55
5,590,300
Sep 22, 2026
123.23
128.09
123.11
127.26
127.26
5,391,000
Sep 21, 2026
123.81
124.50
121.30
123.05
123.05
5,645,600
Sep 18, 2026
124.00
125.14
121.80
123.41
123.41
21,501,100
Sep 17, 2026
125.50
125.79
123.32
124.39
124.39
5,362,400
Sep 16, 2026
125.86
126.00
120.00
121.76
121.76
6,354,300
Sep 15, 2026
123.17
124.22
121.41
124.19
124.19
5,821,400
Sep 14, 2026
123.43
123.67
121.61
123.07
123.07
6,813,400
Sep 11, 2026
127.47
129.26
125.91
126.81
126.81
5,554,000
Sep 10, 2026
124.66
127.28
123.74
126.14
126.14
6,279,500
Sep 9, 2026
129.73
130.48
127.55
128.71
128.71
7,578,600
Sep 8, 2026
126.53
130.04
126.29
127.09
127.09
9,015,100
Sep 4, 2026
126.25
128.86
126.07
128.09
128.09
5,745,900
Sep 3, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
128.17
130.71
126.81
130.43
130.43
7,738,500
Sep 2, 2026
124.97
127.12
123.33
125.16
124.90
6,341,800
Sep 1, 2026
121.94
126.09
121.55
122.63
122.38
8,016,700
Aug 31, 2026
127.45
127.86
124.55
126.06
125.80
16,671,300
Aug 28, 2026
132.35
132.89
127.11
127.98
127.71
8,821,100
Aug 27, 2026
131.02
133.70
130.87
132.29
132.02
6,425,600
Aug 26, 2026
132.64
133.29
131.45
131.60
131.33
10,400,500
Aug 25, 2026
129.98
135.29
129.70
135.14
134.86
7,145,000
Aug 24, 2026
133.40
133.72
129.16
131.84
131.57
6,474,000
Aug 21, 2026
131.12
132.34
129.80
131.58
131.31
10,513,100
Aug 20, 2026
124.25
128.69
123.71
127.64
127.37
9,674,100
Aug 19, 2026
123.83
126.60
123.20
125.08
124.82
9,071,900
Aug 18, 2026
118.31
119.44
115.83
115.98
115.74
6,539,100
Aug 17, 2026
119.39
121.40
118.64
120.33
120.08
7,193,500
Aug 14, 2026
115.80
119.17
115.32
117.76
117.52
5,578,800
Aug 13, 2026
115.01
115.61
113.28
114.19
113.95
6,671,900
Aug 12, 2026
120.00
120.19
117.65
117.84
117.60
6,913,900
Aug 11, 2026
117.33
118.21
116.00
117.21
116.97
6,795,500
Aug 10, 2026
115.00
117.73
113.10
117.26
117.02
10,026,100
Aug 7, 2026
110.52
113.77
110.00
112.98
112.75
10,675,800
Aug 6, 2026
103.54
106.40
103.10
105.43
105.21
7,958,000
Aug 5, 2026
103.78
105.61
102.76
104.29
104.07
9,539,300
Aug 4, 2026
97.85
98.52
96.68
97.73
97.53
5,449,100
Aug 3, 2026
93.45
95.52
92.97
95.37
95.17
5,050,200
Jul 31, 2026
94.43
94.90
91.85
93.71
93.52
5,866,200
Jul 30, 2026
92.83
96.02
92.17
95.76
95.56
8,545,800
Jul 29, 2026
91.45
93.29
88.98
91.34
91.15
6,701,200
Jul 28, 2026
92.47
92.58
90.88
91.52
91.33
5,814,500
Jul 27, 2026
94.88
94.88
91.93
93.47
93.28
5,112,500
Jul 24, 2026
93.74
95.34
92.50
93.19
93.00
9,269,700
Jul 23, 2026
93.64
94.84
92.89
94.72
94.52
7,230,500
Jul 22, 2026
94.32
96.94
94.32
95.75
95.55
7,780,700
Jul 21, 2026
91.43
92.72
90.54
92.49
92.30
8,045,500
Jul 20, 2026
90.10
90.95
89.13
89.20
89.01
7,738,300
Jul 17, 2026
89.85
90.95
88.75
89.70
89.51
10,616,000
Jul 16, 2026
93.62
93.90
90.60
90.83
90.64
10,730,600
Jul 15, 2026
95.43
96.01
93.50
95.21
95.01
6,969,800
Jul 14, 2026
97.81
98.19
94.25
94.75
94.55
7,397,700
Jul 13, 2026
93.73
94.14
92.43
93.10
92.91
5,304,000
Jul 10, 2026
93.80
95.73
93.80
95.29
95.09
4,426,600
Jul 9, 2026
95.01
95.25
93.47
94.81
94.61
6,018,000
Jul 8, 2026
93.58
94.77
91.18
93.20
93.01
7,180,800
Jul 7, 2026
96.07
97.50
94.21
95.06
94.86
7,440,100
Jul 6, 2026
98.01
98.93
95.60
98.20
98.00
6,399,600
Jul 2, 2026
95.83
97.77
95.50
97.04
96.84
8,703,800
Jul 1, 2026
92.38
96.22
92.20
93.30
93.11
8,407,400
Jun 30, 2026
93.84
94.75
91.71
93.40
93.21
8,893,000
Jun 29, 2026
94.50
95.55
93.41
94.51
94.31
7,806,000
Jun 26, 2026
95.94
97.88
95.34
96.13
95.93
11,251,800
Jun 25, 2026
95.61
96.41
93.79
95.35
95.15
8,099,700
Jun 24, 2026
93.24
96.41
92.88
94.04
93.84
11,171,100
Jun 23, 2026
97.91
99.22
97.20
97.84
97.64
7,895,100
Jun 22, 2026
99.89
101.92
99.62
101.80
101.59
8,291,200
Jun 18, 2026
106.32
107.60
102.63
103.79
103.57
19,149,400
Jun 17, 2026
108.18
112.18
105.44
105.67
105.45
11,838,500
Jun 16, 2026
106.81
109.34
106.81
108.44
108.21
8,008,800
Jun 15, 2026
107.00
107.97
105.05
105.80
105.58
9,216,700
Jun 12, 2026
98.73
100.70
97.37
100.23
100.02
7,710,100
Jun 11, 2026
93.48
97.95
92.02
97.59
97.39
9,980,600
Jun 10, 2026
94.41
96.93
92.63
92.77
92.58
10,167,100
Jun 9, 2026
100.01
100.39
94.95
98.54
98.34
10,050,900
Jun 8, 2026
100.13
101.35
98.65
98.99
98.78
7,630,400
Jun 5, 2026
104.89
105.48
99.65
99.71
99.50
9,875,500
Jun 4, 2026
109.23
110.34
106.70
108.33
108.10
7,216,800
Jun 3, 2026
107.99
108.89
106.60
107.47
107.25
6,220,700
Jun 2, 2026
108.57
109.91
106.00
109.50
109.27
6,538,400
Jun 1, 2026
105.00
108.58
105.00
108.19
107.97
7,360,600
May 29, 2026
108.00
111.93
107.42
109.81
109.58
14,672,900
May 28, 2026
105.25
108.70
103.62
108.23
108.01
7,784,000
May 27, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
108.00
109.90
107.07
107.23
107.01
6,646,000
May 26, 2026
111.20
111.82
110.03
111.61
111.12
6,524,700
May 22, 2026
108.50
109.06
106.21
107.64
107.17
5,038,900
May 21, 2026
106.48
109.61
104.62
108.33
107.85
5,300,500
May 20, 2026
105.17
107.97
104.55
107.39
106.92
7,543,900
May 19, 2026
107.20
108.11
104.13
105.09
104.63
9,509,000
May 18, 2026
108.82
111.82
108.72
109.85
109.37
7,727,600
May 15, 2026
112.23
112.23
108.47
109.06
108.58
11,118,500
May 14, 2026
119.02
119.07
115.43
116.33
115.82
4,529,700
May 13, 2026
118.95
120.64
117.70
118.96
118.44
6,766,000
May 12, 2026
118.73
120.21
115.61
119.69
119.16
5,756,400
May 11, 2026
117.12
121.26
116.99
120.67
120.14
7,051,100
May 8, 2026
115.95
117.29
114.97
116.51
116.00
5,292,500
May 7, 2026
118.58
119.76
113.32
113.49
112.99
7,962,000
May 6, 2026
115.11
115.94
113.72
115.10
114.59
7,103,500
May 5, 2026
110.59
111.30
108.80
109.01
108.53
4,722,900
May 4, 2026
108.12
110.65
107.40
108.33
107.85
5,699,300
May 1, 2026
110.05
112.23
108.51
108.62
108.14
5,126,700
Apr 30, 2026
109.50
111.63
108.89
111.09
110.60
8,294,500
Apr 29, 2026
108.15
109.02
106.87
107.61
107.14
7,302,100
Apr 28, 2026
113.93
113.93
109.22
109.90
109.42
9,791,500
Apr 27, 2026
118.62
119.44
115.74
116.08
115.57
7,176,500
Apr 24, 2026
115.01
120.83
111.66
120.70
120.17
12,367,500
Apr 23, 2026
110.33
111.19
107.88
111.06
110.57
8,990,300
Apr 22, 2026
111.49
112.85
110.40
111.85
111.36
6,414,600
Apr 21, 2026
114.01
114.89
109.17
109.30
108.82
8,551,700
Apr 20, 2026
114.69
115.14
113.23
114.84
114.33
6,391,400
Apr 17, 2026
114.55
118.03
113.41
116.50
115.99
6,796,000
Apr 16, 2026
112.60
114.78
112.60
113.41
112.91
6,551,400
Apr 15, 2026
117.40
117.51
112.99
113.04
112.54
9,255,800
Apr 14, 2026
118.40
120.22
117.45
119.30
118.77
6,972,700
Apr 13, 2026
118.22
119.99
115.50
116.50
115.99
8,361,300
Apr 10, 2026
119.52
121.92
119.52
120.90
120.37
6,535,400
Apr 9, 2026
117.97
119.99
117.57
119.01
118.49
6,871,500
Apr 8, 2026
121.37
122.00
116.51
118.15
117.63
8,550,200
Apr 7, 2026
113.00
114.68
111.37
114.65
114.15
7,933,800
Apr 6, 2026
113.62
114.72
112.10
112.83
112.33
4,765,700
Apr 2, 2026
109.30
115.25
108.80
114.05
113.55
9,167,300
Apr 1, 2026
112.59
115.57
110.73
113.79
113.29
11,528,800
Mar 31, 2026
105.15
108.43
105.15
108.25
107.77
11,387,500
Mar 30, 2026
104.79
106.03
101.93
103.12
102.67
10,882,100
Mar 27, 2026
98.81
103.50
98.51
102.10
101.65
9,673,800
Mar 26, 2026
98.99
101.99
98.73
99.36
98.92
8,829,900
Mar 25, 2026
103.94
103.94
101.24
101.52
101.07
9,546,000
Mar 24, 2026
97.28
99.44
95.42
99.02
98.58
14,461,900
Mar 23, 2026
95.87
100.61
95.85
98.14
97.71
17,856,800
Mar 20, 2026
99.69
99.87
94.34
95.80
95.38
30,701,700
Mar 19, 2026
96.20
99.79
95.79
99.20
98.76
24,739,000
Mar 18, 2026
106.93
108.25
105.32
106.54
106.07
15,185,400
Mar 17, 2026
111.22
112.57
109.71
111.04
110.55
7,073,800
Mar 16, 2026
108.44
112.14
108.25
110.19
109.70
9,884,400
Mar 13, 2026
114.58
114.58
108.80
109.58
109.10
10,458,900
Mar 12, 2026
116.92
117.07
113.72
114.48
113.98
8,777,400
Mar 11, 2026
116.39
116.66
113.61
116.21
115.70
8,634,700
Mar 10, 2026
118.02
120.34
117.00
118.90
118.38
8,030,000
Mar 9, 2026
112.32
117.09
109.30
116.96
116.45
9,829,600
Mar 6, 2026
113.65
117.58
113.12
116.29
115.78
8,350,700
Mar 5, 2026
118.08
118.12
114.11
116.09
115.58
10,883,900
Mar 4, 2026
121.43
121.74
118.88
119.37
118.84
7,851,800
Mar 3, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
120.37
120.89
115.88
118.52
118.00
14,031,200
Mar 2, 2026
131.57
131.98
124.43
128.73
127.90
10,675,800
Feb 27, 2026
129.07
131.21
128.90
130.00
129.17
15,016,600
Feb 26, 2026
123.74
127.93
122.65
127.47
126.65
7,237,100
Feb 25, 2026
124.95
126.97
123.16
124.85
124.05
7,785,600
Feb 24, 2026
120.52
124.76
119.12
124.09
123.29
9,641,800
Feb 23, 2026
123.36
126.23
122.00
124.25
123.45
9,372,000
Feb 20, 2026
122.35
125.63
118.67
122.13
121.35
12,525,400
Feb 19, 2026
122.01
126.18
122.00
125.40
124.60
7,854,500
Feb 18, 2026
125.11
127.34
123.45
124.69
123.89
7,851,500
Feb 17, 2026
121.70
123.64
118.10
122.31
121.53
8,196,400
Feb 13, 2026
119.84
126.39
118.95
125.80
124.99
7,623,400
Feb 12, 2026
122.90
125.53
118.04
118.12
117.36
9,289,000
Feb 11, 2026
125.00
125.20
121.40
124.60
123.80
6,654,700
Feb 10, 2026
119.81
121.73
119.62
121.53
120.75
6,718,900
Feb 9, 2026
116.66
121.11
116.24
120.73
119.96
7,439,100
Feb 6, 2026
110.35
115.48
110.35
115.32
114.58
10,814,900
Feb 5, 2026
113.32
115.33
108.05
108.53
107.83
15,327,100
Feb 4, 2026
120.77
120.77
113.51
116.85
116.10
10,944,800
Feb 3, 2026
118.79
119.00
114.76
117.14
116.39
11,195,900
Feb 2, 2026
111.06
116.31
110.46
112.85
112.13
13,283,700
Jan 30, 2026
118.00
120.75
111.25
112.35
111.63
19,165,700
Jan 29, 2026
133.65
134.88
123.59
126.93
126.12
15,085,300
Jan 28, 2026
129.00
132.40
128.15
131.95
131.10
10,481,500
Jan 27, 2026
124.28
127.10
121.56
127.00
126.19
12,306,700
Jan 26, 2026
127.71
129.25
125.69
125.92
125.11
13,305,900
Jan 23, 2026
122.70
124.64
121.74
124.31
123.51
8,035,800
Jan 22, 2026
118.30
123.04
118.10
121.69
120.91
8,347,000
Jan 21, 2026
120.99
121.45
118.17
118.91
118.15
14,088,300
Jan 20, 2026
117.90
119.35
116.72
118.94
118.18
11,149,000
Jan 16, 2026
113.92
114.75
111.28
114.12
113.39
9,278,500
Jan 15, 2026
113.47
114.97
112.31
114.21
113.48
8,675,400
Jan 14, 2026
115.55
115.70
112.15
114.15
113.42
8,441,100
Jan 13, 2026
113.17
115.01
112.87
114.63
113.89
7,979,000
Jan 12, 2026
112.56
113.72
111.89
112.96
112.24
8,371,200
Jan 9, 2026
107.43
109.09
106.27
108.99
108.29
7,576,400
Jan 8, 2026
106.20
106.95
104.40
106.89
106.20
7,228,400
Jan 7, 2026
105.79
109.06
104.50
108.01
107.32
9,987,100
Jan 6, 2026
104.65
109.30
104.65
109.20
108.50
11,059,000
Jan 5, 2026
102.65
105.86
102.59
103.53
102.87
8,865,100
Jan 2, 2026
100.99
101.95
98.21
101.22
100.57
6,940,000
Dec 31, 2025
100.72
101.44
99.72
99.85
99.21
5,415,100
Dec 30, 2025
102.21
102.71
100.30
101.86
101.21
6,024,600
Dec 29, 2025
100.60
101.43
97.67
99.81
99.17
9,579,000
Dec 26, 2025
105.64
106.34
104.55
105.78
105.10
3,808,200
Dec 24, 2025
104.50
105.34
103.20
104.73
104.06
2,086,000
Dec 23, 2025
105.73
105.73
103.30
105.25
104.58
6,351,200
Dec 22, 2025
104.80
105.68
102.82
104.88
104.21
8,863,200
Dec 19, 2025
99.29
102.36
99.05
101.29
100.64
27,801,600
Dec 18, 2025
98.36
100.84
97.90
99.34
98.70
7,445,100
Dec 17, 2025
99.30
100.28
97.86
99.45
98.81
7,025,900
Dec 16, 2025
99.70
100.23
97.12
98.03
97.40
8,666,300
Dec 15, 2025
100.36
101.48
98.40
99.69
99.05
9,174,100
Dec 12, 2025
102.13
102.13
96.50
98.14
97.51
9,239,500
Dec 11, 2025
95.00
100.41
94.79
99.42
98.78
11,600,200
Dec 10, 2025
92.85
95.29
91.70
94.40
93.79
13,150,500
Dec 9, 2025
89.98
94.22
89.53
94.09
93.49
8,820,200
Dec 8, 2025
90.19
91.13
88.90
89.00
88.43
8,480,200
Dec 5, 2025
90.60
92.70
89.67
89.76
89.18
6,500,400
Dec 4, 2025
88.90
90.88
88.65
90.72
90.14
7,002,900
Dec 3, 2025
91.86
91.93
89.57
89.65
89.08
8,735,000
Dec 2, 2025
91.49
91.73
88.25
90.48
89.90
8,989,000
Dec 1, 2025
92.00
92.89
90.84
91.83
91.24
7,716,800
Nov 28, 2025
91.82
91.97
90.27
90.73
90.15
4,824,600
Nov 26, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
87.20
90.90
87.17
90.52
89.94
7,259,100
Nov 25, 2025
86.06
87.47
85.26
86.27
85.47
8,176,100
Nov 24, 2025
83.11
87.30
83.11
86.53
85.73
16,768,900
Nov 21, 2025
82.01
83.89
81.34
83.49
82.71
10,168,500
Nov 20, 2025
87.69
88.31
81.90
82.00
81.24
12,422,400
Nov 19, 2025
88.28
89.27
86.94
87.51
86.70
7,005,800
Nov 18, 2025
87.07
88.34
85.31
86.60
85.80
7,778,800
Nov 17, 2025
87.42
89.20
86.11
87.09
86.28
8,832,200
Nov 14, 2025
86.19
89.47
85.92
87.80
86.98
9,590,400
Nov 13, 2025
93.22
93.75
89.57
89.72
88.89
9,710,000
Nov 12, 2025
90.45
93.98
89.70
93.07
92.21
9,721,400
Nov 11, 2025
88.95
90.35
87.42
89.95
89.11
10,648,300
Nov 10, 2025
86.62
88.86
85.80
88.26
87.44
10,153,900
Nov 7, 2025
82.75
83.51
81.49
83.39
82.62
7,555,900
Nov 6, 2025
82.43
84.34
82.10
82.53
81.76
9,711,700
Nov 5, 2025
80.71
81.92
80.49
81.63
80.87
8,682,500
Nov 4, 2025
79.01
80.70
78.60
78.90
78.17
9,923,700
Nov 3, 2025
80.70
82.05
80.41
81.62
80.86
8,413,300
Oct 31, 2025
82.02
82.25
79.80
80.97
80.22
8,511,100
