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
08/14/2019 $38.60 $39.23 $37.96 $37.97 11.96M
08/15/2019 $37.81 $38.69 $37.73 $38.52 6.19M
08/16/2019 $38.15 $38.69 $37.73 $38.58 6.71M
08/19/2019 $38.03 $38.49 $37.84 $38.13 5.10M
08/20/2019 $38.26 $38.82 $38.19 $38.57 8.85M
Newmont Goldcorp is a gold producer with operations and/or assets in the U.S., Australia, Peru, Ghana and Suriname. Co. also produces copper, principally through operations in Boddington in Australia and Phoenix in the U.S. Co.'s regions include North America, South America, Australia, and Africa. Co.'s North America segment consists primarily of Carlin, Phoenix, Twin Creeks, Long Canyon and Cripple Creek &Victor in the U.S. Co.'s South America segment consists primarily of Yanacocha in Peru and Merian in Suriname. Co.'s Australia segment consists primarily of Boddington, Tanami and Kalgoorlie in Australia. Co.'s Africa segment 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 August 14, 2019, NEM opened at $38.60, traded as high as $39.23 and as low as $37.96, and closed at $37.97. Trading volume was a total of 11.96M shares. On August 15, 2019, NEM opened at $37.81, traded as high as $38.69 and as low as $37.73, and closed at $38.52. Trading volume was a total of 6.19M shares. On August 16, 2019, NEM opened at $38.15, traded as high as $38.69 and as low as $37.73, and closed at $38.58. Trading volume was a total of 6.71M shares. On August 19, 2019, NEM opened at $38.03, traded as high as $38.49 and as low as $37.84, and closed at $38.13. Trading volume was a total of 5.10M shares. On August 20, 2019, NEM opened at $38.26, traded as high as $38.82 and as low as $38.19, and closed at $38.57. Trading volume was a total of 8.85M 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: 08/21/2009
End date: 08/20/2019
Start price/share: $40.84
End price/share: $38.57
Starting shares: 244.86
Ending shares: 290.13
Dividends reinvested/share: $6.75
Total return: 11.90%
Average Annual Total Return: 1.13%
Starting investment: $10,000.00
Ending investment: $11,189.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $40.84
End price/share: $38.57
Dividends collected/share: $6.75
Total return: 10.96%
Average Annual Total Return: 1.04%
Starting investment: $10,000.00
Ending investment: $11,090.36
Years: 10.00
Date Close
08/14/2019$37.97
08/15/2019$38.52
08/16/2019$38.58
08/19/2019$38.13
08/20/2019$38.57
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.