Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.59 22.84 22.33 22.84 6,677,083 -0.58(-2.47%)
May 28, 2002 22.32 23.42 22.07 23.42 9,114,120 +0.98(+4.37%)
May 27, 2002 22.72 23.00 22.43 22.44 5,739,436 +0.00(+0.00%)
May 24, 2002 22.72 23.00 22.43 22.44 5,726,591 -0.20(-0.90%)
May 23, 2002 21.99 22.98 21.92 22.64 8,397,562 +0.18(+0.81%)
May 22, 2002 22.72 23.05 22.28 22.46 10,003,669 -0.09(-0.39%)
May 21, 2002 21.95 22.58 21.76 22.55 7,268,203 +0.49(+2.22%)
May 20, 2002 21.59 22.26 21.24 22.06 7,827,621 +0.51(+2.34%)
May 17, 2002 20.75 21.55 20.75 21.55 6,929,191 +0.80(+3.84%)
May 16, 2002 20.43 20.78 20.36 20.75 4,970,406 +0.50(+2.49%)
May 15, 2002 20.34 20.82 19.97 20.25 8,358,345 -0.28(-1.35%)
May 14, 2002 21.22 21.29 20.52 20.53 7,002,021 -1.40(-6.38%)
May 13, 2002 21.92 22.09 21.60 21.93 3,598,916 -0.02(-0.10%)
May 10, 2002 21.63 21.99 21.46 21.95 4,878,992 +0.32(+1.49%)
May 09, 2002 21.15 21.66 20.97 21.63 5,526,955 +0.48(+2.25%)
May 08, 2002 20.94 21.49 20.85 21.15 7,670,891 -0.23(-1.10%)
May 07, 2002 22.15 22.25 21.36 21.38 8,420,381 -0.78(-3.53%)
May 06, 2002 21.97 22.32 21.14 22.17 5,948,090 +0.25(+1.14%)
May 03, 2002 21.95 22.09 21.67 21.92 6,670,934 +0.39(+1.80%)
May 02, 2002 21.55 21.95 21.41 21.53 4,990,903 -0.14(-0.64%)
May 01, 2002 20.89 22.10 20.68 21.67 7,388,586 +0.80(+3.86%)
Apr 30, 2002 21.44 21.50 20.78 20.86 6,738,709 -0.97(-4.46%)
Apr 29, 2002 21.63 22.03 21.59 21.84 5,382,250 -0.18(-0.80%)
Apr 26, 2002 20.82 22.04 20.78 22.01 9,451,766 +0.93(+4.41%)
Apr 25, 2002 21.74 21.80 21.06 21.08 6,653,444 -0.31(-1.47%)
Apr 24, 2002 21.38 21.60 21.25 21.40 6,629,941 +0.00(+0.00%)
Apr 23, 2002 21.01 21.43 21.01 21.40 5,698,989 +0.10(+0.48%)
Apr 22, 2002 21.25 21.57 21.08 21.30 4,247,562 +0.04(+0.21%)
Apr 19, 2002 20.71 21.25 20.56 21.25 4,575,780 +0.54(+2.62%)
Apr 18, 2002 21.57 21.80 20.67 20.71 8,115,529 -0.56(-2.65%)
Apr 17, 2002 21.18 21.35 21.04 21.27 6,316,481 +0.64(+3.12%)
Apr 16, 2002 20.45 20.71 20.21 20.63 5,129,459 -0.08(-0.39%)
Apr 15, 2002 20.65 20.84 20.42 20.71 3,548,631 +0.04(+0.21%)
Apr 12, 2002 20.34 20.81 20.14 20.67 4,095,205 +0.13(+0.64%)
Apr 11, 2002 20.48 20.86 20.32 20.54 6,345,723 -0.07(-0.36%)
Apr 10, 2002 19.76 20.63 19.76 20.61 6,905,278 +0.83(+4.22%)
Apr 09, 2002 19.83 19.91 19.67 19.77 4,523,855 -0.10(-0.48%)
Apr 08, 2002 20.42 20.59 19.59 19.87 4,459,086 -0.08(-0.40%)
Apr 05, 2002 20.20 20.20 19.69 19.95 4,465,919 -0.40(-1.94%)
Apr 04, 2002 20.27 20.38 19.71 20.34 5,594,867 +0.12(+0.62%)
Apr 03, 2002 20.43 20.49 20.00 20.22 7,382,300 -0.65(-3.12%)
Apr 02, 2002 21.14 21.41 20.82 20.87 8,689,842 -0.18(-0.87%)
Apr 01, 2002 20.26 21.25 20.09 21.05 614,895 +0.79(+3.90%)
Mar 29, 2002 20.67 20.67 20.10 20.26 7,226,390 +0.00(+0.00%)
Mar 28, 2002 20.67 20.67 20.10 20.26 7,223,794 -0.40(-1.95%)
Mar 27, 2002 19.69 20.68 19.54 20.67 11,406,451 +1.31(+6.77%)
Mar 26, 2002 19.69 19.83 19.23 19.36 6,448,752 -0.51(-2.58%)
Mar 25, 2002 19.39 19.99 19.33 19.87 7,797,013 +0.57(+2.96%)
Mar 22, 2002 18.48 19.39 18.30 19.30 8,628,762 +0.83(+4.48%)
Mar 21, 2002 18.35 18.84 18.22 18.47 6,136,248 +0.15(+0.80%)
Mar 20, 2002 17.93 18.37 17.75 18.33 4,094,521 +0.29(+1.58%)
Mar 19, 2002 18.25 18.25 17.78 18.04 4,590,127 +0.00(+0.00%)
Mar 18, 2002 17.38 18.12 17.36 18.04 5,330,598 +0.84(+4.89%)
Mar 15, 2002 17.67 17.67 17.05 17.20 3,475,526 -0.14(-0.80%)
Mar 14, 2002 17.21 17.42 16.98 17.34 3,416,633 +0.10(+0.59%)
Mar 13, 2002 17.73 17.89 17.21 17.23 4,250,022 -0.48(-2.73%)
Mar 12, 2002 17.73 17.81 17.49 17.72 3,588,531 +0.45(+2.58%)
Mar 11, 2002 17.14 17.54 17.07 17.27 4,734,560 +0.44(+2.61%)
Mar 08, 2002 17.53 17.53 16.47 16.83 11,620,845 -0.87(-4.92%)
Mar 07, 2002 18.33 18.34 17.59 17.70 9,085,698 -0.86(-4.61%)
Mar 06, 2002 17.82 18.65 17.75 18.56 5,679,996 +0.59(+3.30%)
Mar 05, 2002 17.93 18.28 17.75 17.97 2,363,932 +0.04(+0.20%)
Mar 04, 2002 17.80 18.21 17.57 17.93 6,012,449 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.