NEM Stock Prices

Data as of Oct 28, 2026

Last

113.92

Change

+1.28

Open

111.98

Previous

112.64

High

114.00

Low

110.76

Bid

-

Ask

-

Volume

6,034,509

Trades

-

Dividend

0.43

Yield

0.84%

Ex-Div

Dec 7, 2017

Impl Vol

0.384

Hist Vol

0.450

Opt Volume

9,379

Open Int

453,450

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	111.98	114.00	110.76	113.92	+1.28	6,034,509	9,379	0.384	0.450
Oct 27, 2026	110.87	113.01	110.22	112.64	+2.25	4,667,946	8,681	0.401	0.450
Oct 26, 2026	108.82	110.55	106.96	110.39	+1.52	7,432,182	13,403	0.391	0.453
Oct 23, 2026	110.28	114.24	107.81	108.87	-5.24	7,821,818	19,885	0.404	0.458
Oct 22, 2026	113.50	114.31	111.41	114.11	-3.07	9,529,258	24,063	0.420	0.456
Oct 21, 2026	117.34	117.58	115.44	117.18	+0.37	5,784,019	7,616	0.427	0.455
Oct 20, 2026	116.04	119.24	114.87	116.81	-1.20	4,381,264	7,170	0.424	0.465
Oct 19, 2026	117.95	119.07	117.58	118.01	-0.59	5,023,799	12,107	0.527	0.467
Oct 16, 2026	115.33	120.05	115.03	118.60	+2.81	8,294,972	16,054	0.404	0.474
Oct 15, 2026	112.43	115.83	111.98	115.79	+4.23	6,728,866	11,630	0.410	0.476
Oct 14, 2026	112.99	113.95	109.84	111.56	-4.03	6,633,059	10,379	0.428	0.477
Oct 13, 2026	117.18	118.00	114.53	115.59	-1.56	4,369,171	14,337	0.400	0.476
Oct 12, 2026	116.63	118.01	116.57	117.15	-0.69	3,175,026	8,319	0.412	0.478
Oct 9, 2026	117.58	119.05	117.11	117.84	+2.29	4,829,953	10,884	0.381	0.478
Oct 8, 2026	113.19	115.91	112.68	115.55	+2.01	5,407,255	9,330	0.389	0.479
Oct 7, 2026	112.44	114.50	111.75	113.54	-2.85	4,342,670	10,947	0.374	0.479
Oct 6, 2026	116.00	117.33	114.44	116.39	+0.57	4,917,556	9,348	0.395	0.479
Oct 5, 2026	115.90	116.92	113.58	115.82	+0.26	3,991,352	9,991	0.403	0.479
Oct 2, 2026	115.99	116.66	113.86	115.56	+0.00	4,014,455	33,555	0.391	0.479
Oct 1, 2026	114.81	115.79	114.18	114.67	-0.67	5,612,466	7,887	0.400	0.478
Sep 30, 2026	117.40	117.89	115.31	115.34	-1.75	5,838,717	11,823	0.402	0.478
Sep 29, 2026	117.24	117.80	115.97	117.09	+1.04	4,703,203	8,002	0.430	0.478
Sep 28, 2026	115.52	117.29	114.63	116.05	-5.38	6,850,471	19,575	0.423	0.478
Sep 25, 2026	121.01	121.94	119.90	121.43	+0.13	3,516,085	12,832	0.404	0.476
Sep 24, 2026	122.15	122.50	120.02	121.30	-2.25	5,053,706	13,131	0.401	0.476
Sep 23, 2026	123.83	124.25	121.07	123.55	-3.71	5,587,941	15,352	0.433	0.476
Sep 22, 2026	123.23	128.09	123.11	127.26	+4.21	5,277,604	26,034	0.433	0.475
Sep 21, 2026	123.81	124.50	121.30	123.05	-0.36	5,477,373	10,051	0.437	0.474
Sep 18, 2026	124.00	125.14	121.80	123.41	-0.98	21,222,446	26,830	0.407	0.476
Sep 17, 2026	125.50	125.79	123.32	124.39	+2.63	5,303,946	17,450	0.412	0.476
Sep 16, 2026	125.86	126.00	120.00	121.76	-2.43	6,171,085	13,416	0.430	0.475
Sep 15, 2026	123.17	124.22	121.41	124.19	+1.12	5,285,394	8,349	0.426	0.475
Sep 14, 2026	123.43	123.68	121.61	123.07	-3.78	6,628,532	21,942	0.467	0.475
Sep 11, 2026	127.47	129.26	125.91	126.85	+0.71	4,016,284	12,649	0.415	0.474
Sep 10, 2026	124.66	127.28	123.74	126.14	-2.57	6,248,934	12,491	0.431	0.474
Sep 9, 2026	129.73	130.48	127.55	128.71	+1.62	7,208,367	10,068	0.441	0.474
Sep 8, 2026	126.53	130.04	126.29	127.09	+0.00	8,689,062	10,683	0.432	0.474
Sep 4, 2026	126.25	128.86	126.07	128.09	-2.34	5,628,157	14,614	0.402	0.474
Sep 3, 2026	128.17	130.71	126.81	130.43	+5.27	7,708,110	30,755	0.393	0.473
Sep 2, 2026	124.97	127.12	123.33	125.16	+2.53	6,332,597	36,223	0.396	0.472
Sep 1, 2026	121.94	126.09	121.55	122.63	-3.43	7,965,559	20,231	0.428	0.471
Aug 31, 2026	127.45	127.86	124.55	126.06	-1.92	16,194,027	14,255	0.458	0.471
Aug 28, 2026	132.35	132.89	127.11	127.98	-4.31	8,166,205	44,839	0.435	0.471
Aug 27, 2026	131.02	133.70	130.87	132.29	+0.69	5,297,823	27,219	0.422	0.470
Aug 26, 2026	132.64	133.29	131.45	131.60	-3.54	8,924,741	17,929	0.437	0.470
Aug 25, 2026	129.98	135.29	129.70	135.14	+3.30	7,051,555	20,696	0.464	0.469
Aug 24, 2026	133.40	133.72	129.16	131.84	+0.26	6,331,937	25,219	0.492	0.469
Aug 21, 2026	131.12	132.34	129.80	131.58	+3.94	10,466,968	39,336	0.470	0.469
Aug 20, 2026	124.25	128.69	123.71	127.64	+2.56	9,463,523	26,980	0.453	0.468
Aug 19, 2026	123.83	126.60	123.20	125.08	+9.10	9,030,352	41,562	0.447	0.468
Aug 18, 2026	118.31	119.44	115.83	115.98	-4.35	6,525,993	22,603	0.436	0.463
Aug 17, 2026	119.39	121.40	118.64	120.33	+2.57	7,175,174	28,528	0.432	0.462
Aug 14, 2026	115.80	119.17	115.32	117.76	+3.57	5,550,694	65,723	0.399	0.461
Aug 13, 2026	115.01	115.61	113.28	114.19	-3.65	6,664,929	16,856	0.412	0.460
Aug 12, 2026	120.00	120.19	117.65	117.84	+0.63	6,895,560	26,651	0.451	0.459
Aug 11, 2026	117.33	118.21	116.00	117.21	-0.05	6,777,540	26,149	0.441	0.459
Aug 10, 2026	115.00	117.73	113.10	117.26	+4.28	9,927,890	40,880	0.486	0.459
Aug 7, 2026	110.52	113.77	110.00	112.98	+7.55	10,596,981	35,715	0.436	0.458
Aug 6, 2026	103.54	106.40	103.10	105.43	+1.14	7,887,320	19,957	0.418	0.453
Aug 5, 2026	103.78	105.61	102.76	104.29	+6.56	9,472,347	38,153	0.442	0.453
Aug 4, 2026	97.85	98.52	96.68	97.73	+2.36	5,408,920	25,777	0.440	0.449
Aug 3, 2026	93.45	95.52	92.97	95.37	+1.66	5,057,718	15,993	0.459	0.451
Jul 31, 2026	94.43	94.90	91.85	93.71	-2.05	5,855,246	14,984	0.412	0.450
Jul 30, 2026	92.83	96.02	92.17	95.76	+4.42	8,434,348	16,066	0.427	0.450
Jul 29, 2026	91.45	93.29	88.98	91.34	-0.18	6,619,030	68,559	0.443	0.448
Jul 28, 2026	92.47	92.58	90.88	91.52	-1.95	5,750,349	12,050	0.432	0.448

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 7, 2017	Dec 28, 2017	0.43	1.70	0.84%
Sep 13, 2017	Sep 28, 2017	0.43	1.70	0.82%
Jun 6, 2017	Jun 22, 2017	0.43	1.70	0.59%
Dec 6, 2016	Dec 29, 2016	0.05	0.20	0.36%
Sep 13, 2016	Sep 29, 2016	0.03	0.10	0.36%
Jun 7, 2016	Jun 23, 2016	0.03	0.10	0.36%
Mar 8, 2016	Mar 24, 2016	0.03	0.10	0.36%
Sep 8, 2015	Sep 24, 2015	0.03	0.10	0.36%
Jun 9, 2015	Jun 25, 2015	0.03	0.10	0.36%
Mar 10, 2015	Mar 26, 2015	0.03	0.10	2.24%
Dec 3, 2014	Dec 26, 2014	0.03	0.10	2.24%
Sep 9, 2014	Sep 26, 2014	0.03	0.10	0.39%

Split History

Split Date	Factor	Announced
No splits on record.