Skip to main content

Newmont Mining (NY: NEM )

42.73 -0.68 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.37 26.67 26.19 26.65 11,175,996 +0.26(+0.97%)
Apr 29, 2019 26.89 26.98 26.25 26.39 15,795,693 -0.60(-2.22%)
Apr 26, 2019 27.34 27.40 26.91 26.99 13,359,541 -0.15(-0.54%)
Apr 25, 2019 27.63 28.17 26.74 27.14 13,350,498 -0.49(-1.77%)
Apr 24, 2019 27.76 27.97 27.52 27.63 14,434,814 -0.15(-0.53%)
Apr 23, 2019 27.68 28.00 27.66 27.77 13,562,548 -0.15(-0.55%)
Apr 22, 2019 28.52 28.53 27.75 27.93 14,698,306 -0.42(-1.48%)
Apr 18, 2019 29.30 29.36 28.20 28.35 30,652,116 -0.98(-3.34%)
Apr 17, 2019 29.72 29.99 29.14 29.33 96,207,968 -0.52(-1.75%)
Apr 16, 2019 30.17 30.22 29.76 29.85 13,026,059 -0.43(-1.42%)
Apr 15, 2019 30.12 30.32 29.95 30.28 15,862,423 -0.07(-0.22%)
Apr 12, 2019 30.23 30.49 29.80 30.34 12,604,022 +0.23(+0.78%)
Apr 11, 2019 30.08 30.37 29.84 30.11 13,081,427 -0.25(-0.83%)
Apr 10, 2019 30.58 30.71 30.30 30.36 7,839,218 -0.28(-0.90%)
Apr 09, 2019 30.72 30.79 30.31 30.64 6,068,448 -0.05(-0.16%)
Apr 08, 2019 30.73 30.83 30.43 30.69 7,533,826 +0.13(+0.44%)
Apr 05, 2019 30.43 30.58 30.23 30.55 6,882,774 +0.02(+0.06%)
Apr 04, 2019 30.09 30.55 29.83 30.54 12,785,906 +0.44(+1.47%)
Apr 03, 2019 30.03 30.22 29.89 30.09 9,648,917 +0.10(+0.34%)
Apr 02, 2019 29.73 30.07 29.62 29.99 13,340,442 +0.18(+0.62%)
Apr 01, 2019 30.00 30.16 29.66 29.81 11,024,296 -0.13(-0.45%)
Mar 29, 2019 29.98 30.16 29.80 29.94 11,855,836 +0.17(+0.56%)
Mar 28, 2019 29.44 30.08 29.35 29.78 11,482,349 -0.12(-0.39%)
Mar 27, 2019 29.84 30.00 29.62 29.89 13,348,864 +0.13(+0.42%)
Mar 26, 2019 28.91 29.77 28.91 29.77 28,581,582 +0.55(+1.89%)
Mar 25, 2019 29.14 29.53 28.88 29.21 31,278,434 +0.33(+1.16%)
Mar 22, 2019 28.50 29.13 28.08 28.88 37,450,104 +0.14(+0.50%)
Mar 21, 2019 28.34 28.86 28.11 28.74 18,584,872 +0.39(+1.36%)
Mar 20, 2019 27.79 28.42 27.34 28.35 15,986,284 +0.49(+1.77%)
Mar 19, 2019 27.82 28.29 27.77 27.86 11,293,796 +0.23(+0.85%)
Mar 18, 2019 27.89 27.95 27.58 27.62 10,479,258 -0.12(-0.42%)
Mar 15, 2019 28.08 28.37 27.55 27.74 17,194,212 -0.23(-0.84%)
Mar 14, 2019 28.28 28.49 27.95 27.98 13,736,702 -0.83(-2.88%)
Mar 13, 2019 29.07 29.25 28.62 28.80 20,337,540 -0.09(-0.32%)
Mar 12, 2019 28.15 28.99 28.06 28.90 23,675,406 +0.90(+3.20%)
Mar 11, 2019 27.86 28.30 27.17 28.00 47,993,124 -0.22(-0.77%)
Mar 08, 2019 28.25 28.49 27.80 28.22 10,737,796 +0.41(+1.48%)
Mar 07, 2019 27.68 27.98 27.57 27.81 19,234,010 +0.07(+0.24%)
Mar 06, 2019 28.78 28.81 27.70 27.74 15,563,846 -1.02(-3.55%)
Mar 05, 2019 28.61 28.97 28.52 28.76 10,304,680 +0.04(+0.15%)
Mar 04, 2019 28.18 28.77 28.06 28.72 13,741,100 +0.53(+1.86%)
Mar 01, 2019 28.19 28.75 28.07 28.20 14,031,786 -0.25(-0.88%)
Feb 28, 2019 28.28 28.60 28.18 28.45 11,339,011 +0.08(+0.29%)
Feb 27, 2019 29.07 29.10 28.18 28.36 16,279,148 -0.78(-2.66%)
Feb 26, 2019 30.00 30.18 28.95 29.14 16,430,185 -0.96(-3.19%)
Feb 25, 2019 30.26 30.42 29.55 30.10 17,210,382 -0.32(-1.04%)
Feb 22, 2019 30.07 31.37 29.87 30.41 40,660,420 +0.89(+3.02%)
Feb 21, 2019 29.76 30.10 28.75 29.52 14,531,087 +0.02(+0.06%)
Feb 20, 2019 28.98 29.90 28.68 29.50 14,077,934 +0.72(+2.49%)
Feb 19, 2019 28.03 28.96 27.51 28.79 12,148,237 +1.08(+3.88%)
Feb 15, 2019 27.83 27.91 27.48 27.71 7,388,812 +0.11(+0.39%)
Feb 14, 2019 27.60 27.77 27.30 27.60 8,528,442 -0.10(-0.36%)
Feb 13, 2019 27.75 28.06 27.61 27.70 6,510,280 -0.13(-0.48%)
Feb 12, 2019 28.19 28.19 27.75 27.84 6,997,087 -0.22(-0.77%)
Feb 11, 2019 27.95 28.25 27.85 28.05 4,731,303 -0.16(-0.56%)
Feb 08, 2019 28.23 28.33 27.94 28.21 5,048,742 +0.09(+0.33%)
Feb 07, 2019 28.24 28.59 28.00 28.12 4,917,028 -0.21(-0.74%)
Feb 06, 2019 28.20 28.60 28.20 28.33 5,834,601 -0.12(-0.41%)
Feb 05, 2019 28.43 28.47 28.09 28.45 5,648,718 -0.03(-0.12%)
Feb 04, 2019 27.87 28.52 27.77 28.48 6,449,195 +0.27(+0.95%)
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.