Get the Stockscreener App
41.05
1.16%
+0.47
Pre-market:
40.91
-0.14
-0.34%
Overview
News
Price History
Option Chain
Financials
Why NEM Down?
Discussions
Forecast
Stock Split
Dividend History
Newmont Corp Stock (NEM) Price History
The historical daily chart and data for Newmont Corp stock (NEM), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $41.05.
- Newmont Corp all-time high stock price is $86.37, occurred on April 18, 2022.
- The lowest Newmont Corp stock price recorded was $15.39 on August 26, 2015. Since then, Newmont Corp's stock price has risen over 166.73% to $41.05 now.
- The 52-week high stock price for NEM is $50.18, representing a 22.24% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for NEM is $29.42, indicating a -28.33% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Newmont Corp (NEM) stock in the beginning of 2023 was $60.97. The stock closed the year at $47.20, a loss of over -22.58% for the year.
The table below shows more information about NEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $41.37 | $40.32 | $1.05 | 8,092,392.0 | +1.16% |
| May 01, 2024 | $41.78 | $40.48 | $1.30 | 11,685,455.0 | -0.15% |
| Apr 30, 2024 | $41.63 | $40.48 | $1.15 | 13,440,185.0 | -3.83% |
| Apr 29, 2024 | $42.92 | $41.51 | $1.41 | 12,135,580.0 | -1.10% |
| Apr 26, 2024 | $43.39 | $42.50 | $0.89 | 14,506,816.0 | -1.57% |
| Apr 25, 2024 | $43.91 | $39.98 | $3.93 | 36,118,294.0 | +12.46% |
| Apr 24, 2024 | $38.74 | $37.26 | $1.48 | 11,786,980.0 | +2.36% |
| Apr 23, 2024 | $37.81 | $36.60 | $1.21 | 11,722,180.0 | +0.67% |
| Apr 22, 2024 | $38.28 | $37.37 | $0.906 | 13,701,706.0 | -4.00% |
| Apr 19, 2024 | $39.21 | $38.35 | $0.86 | 10,003,173.0 | +1.22% |
| Apr 18, 2024 | $39.21 | $38.25 | $0.96 | 6,335,849.0 | -0.03% |
| Apr 17, 2024 | $38.99 | $37.98 | $1.01 | 10,578,747.0 | +1.18% |
| Apr 16, 2024 | $38.44 | $37.38 | $1.06 | 11,516,118.0 | -0.86% |
| Apr 15, 2024 | $38.96 | $37.77 | $1.19 | 11,484,800.0 | -0.52% |
| Apr 12, 2024 | $41.30 | $38.30 | $2.99 | 24,218,677.0 | -1.10% |
| Apr 11, 2024 | $39.47 | $38.35 | $1.12 | 11,518,743.0 | +0.03% |
| Apr 10, 2024 | $39.27 | $38.21 | $1.06 | 12,579,739.0 | -1.54% |
| Apr 09, 2024 | $40.78 | $39.45 | $1.33 | 14,864,078.0 | +0.66% |
| Apr 08, 2024 | $40.14 | $39.17 | $0.97 | 14,944,749.0 | -0.61% |
| Apr 05, 2024 | $39.92 | $37.56 | $2.36 | 20,820,828.0 | +5.12% |
| Apr 04, 2024 | $38.21 | $36.98 | $1.23 | 16,307,675.0 | +1.32% |
| Apr 03, 2024 | $37.42 | $36.67 | $0.745 | 15,289,031.0 | +1.20% |
Newmont Corp Stock (NEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newmont Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newmont Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newmont Corp Stock (NEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $41.78 | $40.32 | $1.46 | 27,870,239.0 | +1.01% |
| Apr, 2024 | $43.91 | $36.10 | $7.81 | 321,179,018.0 | +13.39% |
| Mar, 2024 | $36.37 | $30.93 | $5.44 | 330,529,238.0 | +14.69% |
| Feb, 2024 | $35.61 | $29.42 | $6.19 | 274,606,800.0 | -9.45% |
| Jan, 2024 | $41.73 | $34.08 | $7.66 | 211,150,138.0 | -16.62% |
Newmont Corp Stock (NEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.81 | $37.26 | $5.55 | 249,037,619.0 | +2.99% |
| Nov, 2023 | $40.78 | $33.59 | $7.20 | 400,354,434.0 | +7.26% |
| Oct, 2023 | $41.00 | $34.81 | $6.19 | 323,360,887.0 | +1.41% |
| Sep, 2023 | $41.39 | $36.60 | $4.79 | 173,139,082.0 | -6.27% |
| Aug, 2023 | $42.23 | $37.84 | $4.39 | 154,704,074.0 | -8.15% |
| Jul, 2023 | $45.92 | $41.05 | $4.87 | 138,708,959.0 | +0.61% |
| Jun, 2023 | $43.92 | $40.72 | $3.20 | 165,942,639.0 | +5.20% |
| May, 2023 | $50.18 | $39.95 | $10.23 | 174,208,643.0 | -14.45% |
| Apr, 2023 | $52.76 | $46.55 | $6.21 | 163,717,789.0 | -3.30% |
| Mar, 2023 | $49.22 | $41.68 | $7.54 | 206,795,398.0 | +12.41% |
| Feb, 2023 | $54.77 | $43.01 | $11.76 | 150,514,784.0 | -17.61% |
| Jan, 2023 | $60.08 | $48.11 | $11.97 | 130,638,780.0 | +12.14% |
Newmont Corp Stock (NEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.65 | $45.25 | $4.40 | 141,047,894.0 | -0.57% |
| Nov, 2022 | $47.48 | $37.45 | $10.03 | 172,124,946.0 | +12.17% |
| Oct, 2022 | $45.23 | $40.04 | $5.19 | 172,390,611.0 | +0.69% |
| Sep, 2022 | $44.60 | $40.00 | $4.60 | 213,478,478.0 | +1.62% |
| Aug, 2022 | $46.65 | $41.16 | $5.49 | 200,362,656.0 | -8.66% |
| Jul, 2022 | $61.42 | $44.00 | $17.42 | 208,140,154.0 | -24.12% |
| Jun, 2022 | $69.41 | $59.32 | $10.09 | 119,641,984.0 | -12.06% |
| May, 2022 | $74.37 | $63.68 | $10.69 | 133,371,376.0 | -6.86% |
| Apr, 2022 | $86.37 | $70.60 | $15.77 | 137,769,473.0 | -8.31% |
| Mar, 2022 | $81.14 | $66.77 | $14.37 | 221,003,660.0 | +20.02% |
| Feb, 2022 | $70.37 | $60.31 | $10.06 | 159,455,719.0 | +8.22% |
| Jan, 2022 | $65.49 | $57.87 | $7.62 | 145,478,687.0 | -1.37% |
1.37%
0.76%
Cap:
|
Volume (24h):