Newmont Corporation (NEM) NYSE

109.84

+1.65(+1.53%)

Updated at June 02 03:50PM

Currency In USD

NEM Historical Return

If you invested $1000 in Newmont Corporation (NEM) 10 years ago, it would be worth $4,331.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,741.83, while $1000 invested 1 year ago would be worth $1,992.74. This corresponds to total returns of 333.12%, 74.18%, 99.27%, respectively, with annualized returns of 15.78%, 11.73%, 99.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NEM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	105	108.19	108.19	108.58	105	7.06M
May 29, 2026	108	109.81	109.81	111.93	107.42	13.61M
May 28, 2026	105.25	108.23	108.23	108.7	103.62	7.6M
May 27, 2026	108	107.23	107.23	109.9	107.07	6.61M
May 26, 2026	111.2	111.61	111.61	111.82	110.03	6.52M
May 22, 2026	108.5	107.64	107.64	109.06	106.21	5M
May 21, 2026	106.48	108.33	108.33	109.61	104.62	5.11M
May 20, 2026	105.17	107.39	107.39	107.97	104.55	6.57M
May 19, 2026	107.2	105.09	105.09	108.11	104.13	9.4M
May 18, 2026	108.82	109.85	109.85	111.82	108.72	7.71M
May 15, 2026	112.23	109.06	109.06	112.23	108.47	11.11M
May 14, 2026	119.02	116.33	116.33	119.07	115.43	4.5M
May 13, 2026	118.95	118.96	118.96	120.64	117.7	6.63M
May 12, 2026	118.73	119.69	119.69	120.21	115.61	5.65M
May 11, 2026	117.12	120.67	120.67	121.26	116.99	6.91M
May 08, 2026	115.95	116.51	116.51	117.29	114.97	5.16M
May 07, 2026	118.58	113.49	113.49	119.76	113.32	7.92M
May 06, 2026	115.11	115.1	115.1	115.94	113.72	6.99M
May 05, 2026	110.59	109.01	109.01	111.3	108.8	4.64M
May 04, 2026	108.12	108.33	108.33	110.65	107.4	5.63M
May 01, 2026	110.05	108.62	108.62	112.23	108.51	5.07M
April 30, 2026	109.5	111.09	111.09	111.63	108.89	8.18M
April 29, 2026	108.15	107.61	107.61	109.02	106.87	7.19M
April 28, 2026	113.93	109.9	109.9	113.93	109.22	9.78M
April 27, 2026	118.62	116.08	116.08	119.44	115.74	7.17M
April 24, 2026	115.01	120.7	120.7	120.83	111.66	12.18M
April 23, 2026	110.33	111.06	111.06	111.19	107.88	8.76M
April 22, 2026	111.49	111.85	111.85	112.85	110.4	6.3M
April 21, 2026	114.01	109.3	109.3	114.89	109.17	8.53M
April 20, 2026	114.69	114.84	114.84	115.14	113.23	6.28M
April 17, 2026	114.55	116.5	116.5	118.03	113.41	6.79M
April 16, 2026	112.6	113.41	113.41	114.78	112.6	6.54M
April 15, 2026	117.4	113.04	113.04	117.51	112.99	9.24M
April 14, 2026	118.4	119.3	119.3	120.22	117.45	6.96M
April 13, 2026	118.22	116.5	116.5	119.99	115.5	8.33M
April 10, 2026	119.52	120.9	120.9	121.92	119.52	6.29M
April 09, 2026	117.97	119.01	119.01	119.99	117.57	6.63M
April 08, 2026	121.37	118.15	118.15	122	116.51	8.51M
April 07, 2026	113	114.65	114.65	114.68	111.37	7.93M
April 06, 2026	113.62	112.83	112.83	114.72	112.1	4.74M
April 02, 2026	109.3	114.05	114.05	115.25	108.8	9.16M
April 01, 2026	112.59	113.79	113.79	115.57	110.73	11.41M
March 31, 2026	105.15	108.25	108.25	108.43	105.15	11.14M
March 30, 2026	104.79	103.12	103.12	106.03	101.93	10.82M
March 27, 2026	98.81	102.1	102.1	103.5	98.51	9.64M
March 26, 2026	98.99	99.36	99.36	101.99	98.73	8.81M
March 25, 2026	103.94	101.52	101.52	103.94	101.24	9.41M
March 24, 2026	97.28	99.02	99.02	99.44	95.42	14.08M
March 23, 2026	95.87	98.1	98.1	100.61	95.85	17.73M
March 20, 2026	99.69	95.8	95.8	99.87	94.34	30.36M
March 19, 2026	96.2	99.2	99.2	99.79	95.79	24.34M
March 18, 2026	106.93	106.54	106.54	108.25	105.32	14.71M
March 17, 2026	111.22	111.04	111.04	112.57	109.71	6.76M
March 16, 2026	108.44	110.19	110.19	112.14	108.25	9.85M
March 13, 2026	114.58	109.58	109.58	114.58	108.8	10.45M
March 12, 2026	116.92	114.48	114.48	117.07	113.72	8.69M
March 11, 2026	116.39	116.21	116.21	116.66	113.61	8.47M
March 10, 2026	118.02	118.9	118.9	120.34	117	7.93M
March 09, 2026	112.32	116.96	116.96	117.09	109.3	9.43M
March 06, 2026	113.65	116.29	116.29	117.58	113.12	8.35M