Historical Stock Price
ETFs Holding NEM »    NEM Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/16/2019 $35.17 $35.22 $34.69 $34.79 11.18M
04/17/2019 $34.64 $34.96 $33.97 $34.18 82.54M
04/18/2019 $34.15 $34.22 $32.87 $33.04 26.30M
04/22/2019 $33.24 $33.25 $32.35 $32.55 12.61M
04/23/2019 $32.26 $32.64 $32.24 $32.37 11.49M
Newmont Goldcorp is primarily a gold producer with operations and/or assets in the U.S., Australia, Peru, Ghana and Suriname. Co. is also engaged in the production of copper, principally through Boddington in Australia and Phoenix in the U.S. Co.'s regions include: North America, which consists primarily of Carlin, Phoenix, Twin Creeks and Long Canyon in the state of Nevada and Cripple Creek &Victor in the state of Colorado; South America, which consists primarily of Yanacocha in Peru and Merian in Suriname; Australia, which consists primarily of Boddington, Tanami and Kalgoorlie in Australia; and Africa, which consists primarily of Ahafo and Akyem in Ghana.
NEM historical stock prices picture
Newmont Goldcorp (NEM) has the following price history information. Looking back at NEM historical stock prices for the last five trading days, on April 16, 2019, NEM opened at $35.17, traded as high as $35.22 and as low as $34.69, and closed at $34.79. Trading volume was a total of 11.18M shares. On April 17, 2019, NEM opened at $34.64, traded as high as $34.96 and as low as $33.97, and closed at $34.18. Trading volume was a total of 82.54M shares. On April 18, 2019, NEM opened at $34.15, traded as high as $34.22 and as low as $32.87, and closed at $33.04. Trading volume was a total of 26.30M shares. On April 22, 2019, NEM opened at $33.24, traded as high as $33.25 and as low as $32.35, and closed at $32.55. Trading volume was a total of 12.61M shares. On April 23, 2019, NEM opened at $32.26, traded as high as $32.64 and as low as $32.24, and closed at $32.37. Trading volume was a total of 11.49M shares.

NEM Historical Stock Prices By Date:

NEM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Newmont Goldcorp shares, starting with a $10,000 purchase of NEM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/24/2009
End date: 04/23/2019
Start price/share: $41.29
End price/share: $32.37
Starting shares: 242.19
Ending shares: 286.43
Dividends reinvested/share: $6.71
Total return: -7.28%
Average Annual Total Return: -0.75%
Starting investment: $10,000.00
Ending investment: $9,274.62
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2009
End date: 04/23/2019
Start price/share: $41.29
End price/share: $32.37
Dividends collected/share: $6.71
Total return: -5.36%
Average Annual Total Return: -0.55%
Starting investment: $10,000.00
Ending investment: $9,463.27
Years: 10.00
Date Close
04/16/2019$34.79
04/17/2019$34.18
04/18/2019$33.04
04/22/2019$32.55
04/23/2019$32.37
NEM is categorized under the Materials sector; below are some other companies in the same sector:

NER Historical Stock Prices
NET Historical Stock Prices
NEU Historical Stock Prices
NFE Historical Stock Prices
NFM Historical Stock Prices
NG Historical Stock Prices
NGD Historical Stock Prices
NGM Historical Stock Prices
NGVT Historical Stock Prices
NIC Historical Stock Prices

Also explore: NEM shares outstanding history

NEM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.