Newmont Corporation
NEMNYSEBasic Materials● Active
$100.59
+$0.88(+0.88%)
Market Cap$107.4B
P/E Ratio—
52W High$134.88
52W Low$52.08
Newmont Corporation（NEM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nem · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$134.88
Jan 29, 2026
-25.8% from here
5-Year Low5Y
$29.42
Feb 28, 2024
+240.2% from low
IPO Priceadj.
$10.28
Mar 17, 1980
+873.5% since IPO
1 Year Ago
$53.28
Jun 9, 2025
+87.8% in 1Y
5 Years Ago
$69.93
Jun 8, 2021
+43.1% in 5Y
10 Years Ago
$35.38
Jun 8, 2016
+182.9% in 10Y
Historical Price Data · NEM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $104.89 | $105.48 | $99.65 | $99.71 | $99.71 | 9.9M | -4.94% |
| Jun 4, 2026 | $109.23 | $110.34 | $106.70 | $108.33 | $108.33 | 7.2M | -0.82% |
| Jun 3, 2026 | $107.99 | $108.89 | $106.60 | $107.47 | $107.47 | 6.2M | -0.48% |
| Jun 2, 2026 | $108.57 | $109.91 | $106.00 | $109.50 | $109.50 | 6.5M | +0.86% |
| Jun 1, 2026 | $105.00 | $108.58 | $105.00 | $108.19 | $108.19 | 7.4M | +3.04% |
| May 29, 2026 | $108.00 | $111.93 | $107.42 | $109.81 | $109.81 | 14.7M | +1.68% |
| May 28, 2026 | $105.25 | $108.70 | $103.62 | $108.23 | $108.23 | 7.8M | +2.83% |
| May 27, 2026 | $108.00 | $109.90 | $107.07 | $107.23 | $107.23 | 6.7M | -0.71% |
| May 26, 2026 | $111.20 | $111.82 | $110.03 | $111.61 | $111.61 | 6.5M | +0.37% |
| May 22, 2026 | $108.50 | $109.06 | $106.21 | $107.64 | $107.64 | 5.0M | -0.79% |
| May 21, 2026 | $106.48 | $109.61 | $104.62 | $108.33 | $108.33 | 5.3M | +1.74% |
| May 20, 2026 | $105.17 | $107.97 | $104.55 | $107.39 | $107.39 | 7.5M | +2.11% |
| May 19, 2026 | $107.20 | $108.11 | $104.13 | $105.09 | $105.09 | 9.5M | -1.97% |
| May 18, 2026 | $108.82 | $111.82 | $108.72 | $109.85 | $109.85 | 7.7M | +0.95% |
| May 15, 2026 | $112.23 | $112.23 | $108.47 | $109.06 | $109.06 | 11.1M | -2.82% |
| May 14, 2026 | $119.02 | $119.07 | $115.43 | $116.33 | $116.33 | 4.5M | -2.26% |
| May 13, 2026 | $118.95 | $120.64 | $117.70 | $118.96 | $118.96 | 6.8M | +0.01% |
| May 12, 2026 | $118.73 | $120.21 | $115.61 | $119.69 | $119.69 | 5.8M | +0.81% |
| May 11, 2026 | $117.12 | $121.26 | $116.99 | $120.67 | $120.67 | 7.1M | +3.03% |
| May 8, 2026 | $115.95 | $117.29 | $114.97 | $116.51 | $116.51 | 5.3M | +0.48% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NEM
Jan 1 → Dec 31 · 6 years2026-1.3%$100.99 → $99.71
-1.3%
2025+162.3%$38.06 → $99.85
+162.3%
2024-9.8%$41.26 → $37.22
-9.8%
2023-14.3%$48.27 → $41.39
-14.3%
2022-22.8%$61.17 → $47.20
-22.8%
2021-11.4%$70.02 → $62.02
-11.4%
Best Year2025 · +162.3%
Worst Year2022 · -22.8%
Positive Years1 / 6
Avg Annual Return+17.1%
6Y Total Return+42.4%
6Y CAGR~+6.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5B
Wheaton Precious Metals Corp.
WPM.TO
$162.71+0.00%
Mkt Cap $73.9BWhat If You Invested in NEM?
If you invested $1,000 in NEM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,829
Total Return+182.9%
CAGR~+11.0% / yr
Profit+$1,829
Based on Jun 8, 2016 · $35.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Newmont Corporation（NEM）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $100.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NEM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NEM 历史股价FMP 日线复权 OHLCV