Newmont Mining (NY: NEM )

57.03 USD -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 56.57 57.28 56.00 57.03 6,259,697 -0.74(-1.28%)
Oct 14, 2021 57.00 57.94 56.69 57.77 8,188,487 +1.40(+2.48%)
Oct 13, 2021 55.04 56.73 54.91 56.37 10,131,147 +1.59(+2.90%)
Oct 12, 2021 54.36 55.36 54.03 54.78 5,321,458 +0.58(+1.07%)
Oct 11, 2021 54.65 55.17 54.01 54.20 4,167,013 -0.11(-0.20%)
Oct 08, 2021 55.66 55.75 54.26 54.31 5,088,205 -0.30(-0.55%)
Oct 07, 2021 54.46 55.19 54.21 54.61 5,270,402 +0.08(+0.15%)
Oct 06, 2021 53.52 54.55 53.03 54.53 5,996,174 +0.70(+1.30%)
Oct 05, 2021 54.04 54.47 53.18 53.83 6,799,064 -0.84(-1.54%)
Oct 04, 2021 53.67 55.01 53.67 54.67 6,177,081 +1.11(+2.07%)
Oct 01, 2021 54.65 54.65 53.36 53.56 6,136,529 -0.74(-1.36%)
Sep 30, 2021 54.20 55.10 54.10 54.30 6,825,034 +0.59(+1.10%)
Sep 29, 2021 54.52 54.63 53.51 53.71 5,612,275 -0.87(-1.59%)
Sep 28, 2021 53.50 54.79 53.26 54.58 7,612,284 +0.68(+1.26%)
Sep 27, 2021 53.87 54.94 53.72 53.90 4,915,531 +0.03(+0.06%)
Sep 24, 2021 53.89 54.48 53.64 53.87 4,720,878 -0.18(-0.33%)
Sep 23, 2021 54.46 54.88 53.94 54.05 5,963,319 -0.60(-1.10%)
Sep 22, 2021 54.97 55.64 54.60 54.65 6,200,051 +0.14(+0.26%)
Sep 21, 2021 54.49 55.44 54.21 54.51 5,626,433 +0.50(+0.93%)
Sep 20, 2021 54.82 54.92 53.52 54.01 10,411,226 -1.21(-2.19%)
Sep 17, 2021 54.95 55.31 54.54 55.22 10,447,408 -0.21(-0.38%)
Sep 16, 2021 56.71 56.96 54.87 55.43 8,478,047 -2.28(-3.95%)
Sep 15, 2021 56.92 57.89 56.92 57.71 4,005,042 +0.51(+0.89%)
Sep 14, 2021 57.20 57.62 56.75 57.20 4,647,178 +0.16(+0.28%)
Sep 13, 2021 57.03 57.68 56.83 57.04 4,646,643 +0.05(+0.09%)
Sep 10, 2021 57.20 57.56 56.92 56.99 4,312,527 -0.32(-0.56%)
Sep 09, 2021 57.70 57.70 56.95 57.31 3,900,269 -0.25(-0.43%)
Sep 08, 2021 57.75 58.10 57.31 57.56 4,715,755 -0.72(-1.24%)
Sep 07, 2021 59.12 59.37 58.04 58.28 6,075,267 -1.39(-2.33%)
Sep 03, 2021 59.63 60.13 59.07 59.67 8,076,712 +0.96(+1.64%)
Sep 02, 2021 58.02 58.73 57.91 58.71 5,022,606 +0.83(+1.43%)
Sep 01, 2021 58.13 58.35 57.63 57.88 5,505,112 -0.11(-0.19%)
Aug 31, 2021 57.81 58.04 57.48 57.99 5,853,997 +0.48(+0.83%)
Aug 30, 2021 58.43 58.57 57.27 57.51 4,860,167 -0.68(-1.17%)
Aug 27, 2021 56.67 58.24 56.33 58.19 5,029,928 +1.56(+2.75%)
Aug 26, 2021 56.52 57.17 56.48 56.63 3,152,930 -0.28(-0.49%)
Aug 25, 2021 57.07 57.80 56.51 56.91 3,942,324 -0.57(-0.99%)
Aug 24, 2021 58.14 58.17 57.43 57.48 3,143,620 -0.30(-0.52%)
Aug 23, 2021 57.16 58.17 56.75 57.78 5,288,470 +1.43(+2.54%)
Aug 20, 2021 56.39 56.95 56.16 56.35 4,165,164 -0.17(-0.30%)
Aug 19, 2021 56.86 57.10 56.35 56.52 5,592,956 -0.39(-0.69%)
Aug 18, 2021 58.67 58.83 56.87 56.91 8,107,076 -1.95(-3.31%)
Aug 17, 2021 58.60 59.21 58.37 58.86 4,814,613 -0.02(-0.03%)
Aug 16, 2021 58.84 59.27 58.55 58.88 4,062,373 +0.04(+0.07%)
Aug 13, 2021 58.99 59.17 58.47 58.84 4,673,209 +0.49(+0.84%)
Aug 12, 2021 59.13 59.13 58.00 58.35 4,131,496 -0.91(-1.54%)
Aug 11, 2021 58.75 59.90 58.73 59.26 6,053,373 +1.21(+2.08%)
Aug 10, 2021 58.84 59.06 57.96 58.05 7,729,181 -0.79(-1.34%)
Aug 09, 2021 59.16 59.72 58.82 58.84 5,861,016 -0.98(-1.64%)
Aug 06, 2021 60.07 60.44 59.16 59.82 8,796,031 -1.43(-2.33%)
Aug 05, 2021 61.89 62.08 61.12 61.25 3,375,418 -0.61(-0.99%)
Aug 04, 2021 63.12 63.46 61.83 61.86 4,035,546 -0.79(-1.26%)
Aug 03, 2021 62.13 63.08 62.02 62.65 3,865,916 +0.67(+1.08%)
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.