Newmont - 45 Year Stock Price History | NEM
Historical daily share price chart and data for Newmont since 1980 adjusted for splits and dividends. The latest closing stock price for Newmont as of June 04, 2025 is 55.28.
- The all-time high Newmont stock closing price was 76.67 on April 18, 2022.
- The Newmont 52-week high stock price is 58.72, which is 6.2% above the current share price.
- The Newmont 52-week low stock price is 36.86, which is 33.3% below the current share price.
- The average Newmont stock price for the last 52 weeks is 47.18.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Newmont Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
47.1304 |
37.9626 |
55.6846 |
37.3888 |
55.2800 |
50.12% |
| 2024 |
41.8115 |
39.4908 |
57.7135 |
28.8241 |
36.8248 |
-7.83% |
| 2023 |
40.8134 |
45.9987 |
51.1107 |
32.4491 |
39.9541 |
-8.76% |
| 2022 |
51.7705 |
54.3424 |
76.6654 |
34.6511 |
43.7906 |
-20.77% |
| 2021 |
52.9138 |
54.2603 |
64.5343 |
46.7249 |
55.2692 |
7.40% |
| 2020 |
49.1982 |
36.4879 |
59.8324 |
33.4415 |
51.4592 |
40.28% |
| 2019 |
30.3252 |
27.9674 |
36.9353 |
24.9836 |
36.6820 |
30.52% |
| 2018 |
28.9479 |
30.4525 |
33.5900 |
23.8174 |
28.1053 |
-6.13% |
| 2017 |
28.1541 |
27.4414 |
31.4738 |
25.3460 |
29.9417 |
10.91% |
| 2016 |
26.1562 |
14.5573 |
36.2635 |
12.8758 |
26.9976 |
90.10% |
| 2015 |
16.6241 |
15.1925 |
21.7761 |
12.2600 |
14.2020 |
-4.34% |
| 2014 |
18.2977 |
18.6422 |
21.2318 |
13.9671 |
14.8469 |
-17.14% |
| 2013 |
24.9276 |
35.1440 |
35.1440 |
17.4984 |
17.9186 |
-48.51% |
| 2012 |
37.7915 |
45.2337 |
46.6618 |
31.8152 |
34.7993 |
-20.41% |
| 2011 |
42.5260 |
43.7738 |
52.2792 |
36.2123 |
43.7254 |
-0.66% |
| 2010 |
40.0740 |
34.4198 |
46.4206 |
30.4485 |
44.0175 |
30.97% |
| 2009 |
30.7699 |
28.4012 |
39.5900 |
24.7251 |
33.6099 |
17.26% |
| 2008 |
30.3696 |
36.5446 |
39.2162 |
15.1219 |
28.6617 |
-15.85% |
| 2007 |
30.6448 |
30.5524 |
37.9399 |
26.7596 |
34.0613 |
9.14% |
| 2006 |
34.9388 |
39.1889 |
42.4878 |
28.1632 |
31.2090 |
-14.79% |
| 2005 |
28.8269 |
28.7771 |
36.8228 |
23.8982 |
36.6239 |
21.39% |
| 2004 |
29.1275 |
32.8210 |
33.6607 |
23.9213 |
30.1698 |
-8.02% |
| 2003 |
23.2263 |
19.9437 |
33.7047 |
16.3885 |
32.8007 |
68.26% |
| 2002 |
17.5421 |
12.7610 |
21.4170 |
12.5002 |
19.4938 |
52.60% |
| 2001 |
12.8961 |
11.9162 |
16.5728 |
9.3603 |
12.7743 |
12.70% |
| 2000 |
13.2213 |
15.8883 |
18.3485 |
8.6206 |
11.3350 |
-29.93% |
| 1999 |
13.4554 |
11.7311 |
19.6200 |
10.8241 |
16.1771 |
35.07% |
| 1998 |
15.8352 |
19.5518 |
22.5900 |
8.9540 |
11.9772 |
-37.44% |
| 1997 |
24.9394 |
28.1828 |
30.5185 |
17.5770 |
19.1444 |
-33.21% |
| 1996 |
33.1996 |
30.3075 |
38.3998 |
28.4230 |
28.6632 |
-0.48% |
| 1995 |
26.0676 |
22.1063 |
29.1967 |
20.9243 |
28.8001 |
27.57% |
| 1994 |
25.7195 |
29.4972 |
29.4972 |
21.3224 |
22.5766 |
-20.81% |
| 1993 |
23.7268 |
19.7889 |
28.9620 |
18.2009 |
28.5078 |
41.87% |
| 1992 |
21.3236 |
19.5124 |
25.7082 |
17.4616 |
20.0942 |
3.30% |
| 1991 |
18.1137 |
18.9609 |
21.0180 |
15.8928 |
19.4522 |
0.40% |
| 1990 |
20.9500 |
22.2776 |
25.6080 |
15.4649 |
19.3756 |
-12.80% |
| 1989 |
18.4929 |
14.8067 |
23.2716 |
14.5762 |
22.2191 |
45.53% |
| 1988 |
16.6223 |
15.2945 |
21.3104 |
13.9350 |
15.2676 |
-4.42% |
| 1987 |
16.7840 |
9.1666 |
30.3885 |
9.1666 |
15.9742 |
74.27% |
| 1986 |
7.5504 |
6.5771 |
9.3044 |
5.9694 |
9.1666 |
38.63% |
| 1985 |
6.1526 |
5.0337 |
6.8226 |
5.0337 |
6.6122 |
31.36% |
| 1984 |
5.8583 |
7.0857 |
7.6469 |
4.4198 |
5.0337 |
-29.31% |
| 1983 |
7.5977 |
7.5943 |
8.6642 |
6.4718 |
7.1208 |
-7.73% |
| 1982 |
5.3336 |
6.1035 |
7.7522 |
3.8936 |
7.7171 |
27.54% |
| 1981 |
7.9515 |
6.5596 |
10.9443 |
6.0158 |
6.0509 |
-7.26% |
| Sector |
Industry |
Market Cap |
Revenue |
| Basic Materials |
Gold Miners |
$61.593B |
$18.682B |
|
Newmont Corp. is one of the world's largest producers of gold with several active mines in Nevada, Peru, Australia and Ghana. Newmont's operating segments are N. America, S. America, Australia and Africa. The N. America segment has operations in Mexico, Canada and in the U.S. The S. America segment is represented by operations in Suriname, Peru, Argentina and Dominican Republic. The Australia segment consists of Boddington and Tanami. Newmont fully owns and operates the Tanami mine. The Africa segment operations are represented by the fully-owned Ahafo and Akyem mines in Ghana.
|
