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 (%)
Mar 31, 2023 47.15 47.29 46.74 47.27 6,048,972 +0.17(+0.37%)
Mar 30, 2023 47.11 47.14 46.51 47.09 7,729,315 +0.48(+1.03%)
Mar 29, 2023 46.67 47.05 46.32 46.61 5,426,459 -0.31(-0.66%)
Mar 28, 2023 46.67 46.97 46.16 46.92 5,066,108 +0.43(+0.93%)
Mar 27, 2023 45.62 46.55 45.41 46.48 6,503,722 -0.33(-0.70%)
Mar 24, 2023 46.46 47.45 45.99 46.81 9,714,112 +0.73(+1.59%)
Mar 23, 2023 45.37 46.86 45.24 46.08 9,902,335 +1.11(+2.47%)
Mar 22, 2023 44.89 45.75 44.46 44.97 8,972,592 +0.04(+0.09%)
Mar 21, 2023 45.44 45.47 44.26 44.93 7,956,632 -1.18(-2.55%)
Mar 20, 2023 46.97 47.24 45.97 46.11 10,911,602 -0.34(-0.73%)
Mar 17, 2023 44.99 46.95 44.57 46.45 28,351,558 +2.30(+5.22%)
Mar 16, 2023 44.56 44.56 43.09 44.14 10,431,034 -0.32(-0.72%)
Mar 15, 2023 44.16 44.48 43.31 44.46 14,695,039 +1.20(+2.76%)
Mar 14, 2023 43.68 43.77 42.66 43.26 11,649,264 -0.24(-0.55%)
Mar 13, 2023 41.91 43.90 41.90 43.51 17,317,002 +2.85(+7.02%)
Mar 10, 2023 41.04 41.96 40.53 40.65 8,062,779 +0.41(+1.01%)
Mar 09, 2023 40.98 41.22 40.19 40.25 5,386,000 -0.41(-1.00%)
Mar 08, 2023 40.92 41.30 40.41 40.65 6,918,575 +0.06(+0.14%)
Mar 07, 2023 41.98 41.98 40.58 40.59 9,505,418 -1.64(-3.89%)
Mar 06, 2023 42.49 42.92 42.05 42.24 6,045,988 -0.46(-1.07%)
Mar 03, 2023 42.49 42.73 42.05 42.70 5,937,335 +0.73(+1.73%)
Mar 02, 2023 41.82 42.06 41.55 41.97 5,857,863 -0.15(-0.36%)
Mar 01, 2023 42.27 42.60 41.95 42.12 6,786,913 +0.47(+1.12%)
Feb 28, 2023 41.32 42.15 41.08 41.65 9,489,625 +0.26(+0.62%)
Feb 27, 2023 41.75 41.96 41.15 41.40 8,665,589 -0.19(-0.46%)
Feb 24, 2023 41.74 42.00 41.25 41.59 7,687,181 -0.69(-1.63%)
Feb 23, 2023 42.13 42.70 41.42 42.27 8,078,655 +0.03(+0.07%)
Feb 22, 2023 42.98 43.01 42.07 42.25 10,067,178 -0.90(-2.08%)
Feb 21, 2023 43.16 43.41 42.72 43.14 7,177,288 -0.24(-0.55%)
Feb 17, 2023 43.29 43.52 42.67 43.38 8,977,885 -0.41(-0.94%)
Feb 16, 2023 43.60 44.25 43.09 43.79 7,844,120 -0.43(-0.97%)
Feb 15, 2023 44.16 44.61 43.89 44.22 9,036,239 -0.68(-1.51%)
Feb 14, 2023 45.79 45.79 44.24 44.90 8,994,652 -1.23(-2.67%)
Feb 13, 2023 46.04 46.48 45.24 46.13 5,445,761 +0.31(+0.67%)
Feb 10, 2023 45.53 45.89 45.17 45.83 4,891,685 +0.38(+0.84%)
Feb 09, 2023 46.79 47.38 45.15 45.45 6,511,285 -0.74(-1.59%)
Feb 08, 2023 46.67 46.94 46.06 46.18 5,647,266 -0.35(-0.76%)
Feb 07, 2023 45.58 47.11 45.41 46.53 8,398,812 +1.07(+2.35%)
Feb 06, 2023 44.87 45.89 44.86 45.46 15,986,355 -2.15(-4.51%)
Feb 03, 2023 48.71 49.00 47.34 47.61 10,201,501 -2.46(-4.92%)
Feb 02, 2023 51.75 52.04 49.53 50.08 7,584,325 -1.68(-3.25%)
Feb 01, 2023 50.38 52.31 50.19 51.76 6,904,460 +1.20(+2.38%)
Jan 31, 2023 50.13 50.56 49.85 50.56 8,297,730 +0.18(+0.36%)
Jan 30, 2023 50.78 51.20 50.30 50.37 4,805,001 -0.55(-1.09%)
Jan 27, 2023 51.64 51.64 50.83 50.93 5,959,485 -0.77(-1.50%)
Jan 26, 2023 52.42 52.42 51.17 51.70 5,897,168 -0.92(-1.74%)
Jan 25, 2023 50.67 52.92 50.57 52.62 6,338,099 +1.62(+3.18%)
Jan 24, 2023 57.39 57.39 45.07 51.00 4,719,104 -0.23(-0.45%)
Jan 23, 2023 50.41 51.33 50.05 51.22 4,914,745 +0.28(+0.54%)
Jan 20, 2023 49.72 51.06 49.60 50.95 5,086,591 +0.83(+1.66%)
Jan 19, 2023 49.07 50.49 48.60 50.12 7,263,749 +0.90(+1.82%)
Jan 18, 2023 50.64 50.86 49.13 49.22 8,662,597 -0.90(-1.79%)
Jan 17, 2023 51.31 51.46 49.89 50.12 7,336,889 -1.80(-3.46%)
Jan 13, 2023 50.97 52.05 50.86 51.91 6,855,429 +0.91(+1.78%)
Jan 12, 2023 51.17 51.19 50.25 51.00 6,402,271 +0.90(+1.79%)
Jan 11, 2023 50.96 51.24 49.72 50.11 6,411,522 -0.66(-1.30%)
Jan 10, 2023 50.14 50.84 49.88 50.77 4,320,795 +0.89(+1.78%)
Jan 09, 2023 50.42 50.71 49.70 49.88 7,906,175 -0.45(-0.89%)
Jan 06, 2023 49.96 50.90 49.11 50.33 7,773,641 +1.41(+2.89%)
Jan 05, 2023 48.28 48.96 47.78 48.91 7,365,916 -0.29(-0.58%)
Jan 04, 2023 48.33 49.53 48.06 49.20 12,073,051 +1.84(+3.89%)
Jan 03, 2023 46.10 47.50 45.95 47.36 8,824,860 +2.27(+5.04%)
Dec 30, 2022 45.46 45.46 44.56 45.08 4,106,042 -0.15(-0.34%)
Dec 29, 2022 45.46 45.70 45.12 45.24 4,082,434 -0.01(-0.02%)
Dec 28, 2022 46.21 46.26 44.92 45.25 5,528,844 -1.32(-2.83%)
Dec 27, 2022 45.90 46.92 45.82 46.56 6,149,747 +0.86(+1.88%)
Dec 23, 2022 45.49 46.21 44.91 45.70 4,816,035 +0.33(+0.74%)
Dec 22, 2022 44.82 45.38 44.37 45.37 4,883,625 +0.17(+0.38%)
Dec 21, 2022 45.75 46.26 44.94 45.20 6,558,205 -0.29(-0.63%)
Dec 20, 2022 44.32 45.88 44.25 45.48 6,485,529 +1.93(+4.43%)
Dec 19, 2022 43.98 44.38 43.30 43.55 6,571,951 -0.52(-1.17%)
Dec 16, 2022 43.35 44.46 43.22 44.07 12,212,493 +0.54(+1.25%)
Dec 15, 2022 43.75 44.55 43.46 43.53 7,995,956 -1.47(-3.27%)
Dec 14, 2022 45.01 45.45 44.29 45.00 7,944,303 -0.04(-0.08%)
Dec 13, 2022 46.14 46.56 44.60 45.04 8,526,036 +0.72(+1.62%)
Dec 12, 2022 44.15 44.39 43.30 44.32 6,945,167 +0.00(+0.00%)
Dec 09, 2022 45.25 45.75 44.30 44.32 9,613,182 -0.69(-1.53%)
Dec 08, 2022 45.39 45.54 44.89 45.01 4,838,545 -0.07(-0.15%)
Dec 07, 2022 44.88 45.54 44.63 45.07 7,695,290 +0.59(+1.33%)
Dec 06, 2022 45.38 45.69 44.18 44.48 5,864,637 -0.33(-0.74%)
Dec 05, 2022 45.66 45.96 44.52 44.81 7,753,213 -1.13(-2.47%)
Dec 02, 2022 44.92 46.02 44.55 45.94 8,692,569 +0.09(+0.21%)
Dec 01, 2022 45.71 46.87 45.46 45.85 11,112,942 +1.04(+2.32%)
Nov 30, 2022 43.59 44.82 42.77 44.81 14,544,253 +1.61(+3.74%)
Nov 29, 2022 42.28 43.24 42.22 43.20 6,305,648 +1.36(+3.25%)
Nov 28, 2022 43.24 43.30 41.74 41.84 9,799,513 -1.44(-3.34%)
Nov 25, 2022 43.77 43.98 43.23 43.28 2,831,828 -0.38(-0.86%)
Nov 23, 2022 43.17 43.68 42.85 43.66 6,774,994 +0.11(+0.26%)
Nov 22, 2022 42.85 43.60 42.63 43.55 6,745,526 +1.07(+2.51%)
Nov 21, 2022 42.36 42.56 41.58 42.48 4,769,646 -0.12(-0.29%)
Nov 18, 2022 42.35 42.60 41.83 42.60 6,521,286 +0.43(+1.03%)
Nov 17, 2022 41.99 42.48 41.72 42.17 6,291,189 -0.77(-1.80%)
Nov 16, 2022 43.16 43.84 42.93 42.94 5,449,198 -0.19(-0.44%)
Nov 15, 2022 44.20 44.32 42.57 43.13 9,700,882 -0.57(-1.30%)
Nov 14, 2022 43.58 44.28 43.50 43.70 7,022,093 -0.23(-0.52%)
Nov 11, 2022 44.01 44.05 42.97 43.92 7,218,866 +0.11(+0.26%)
Nov 10, 2022 43.21 44.29 42.98 43.81 12,537,825 +2.91(+7.11%)
Nov 09, 2022 41.21 41.73 40.69 40.90 9,354,345 -0.40(-0.96%)
Nov 08, 2022 38.99 42.31 38.82 41.30 12,600,244 +2.29(+5.88%)
Nov 07, 2022 38.85 39.34 38.45 39.01 6,541,804 +0.31(+0.81%)
Nov 04, 2022 37.06 38.84 36.86 38.69 11,719,185 +3.02(+8.47%)
Nov 03, 2022 36.82 37.00 35.35 35.67 12,178,688 -1.64(-4.40%)
Nov 02, 2022 39.56 37.24 37.32 15,262,745 -2.06(-5.23%)
Nov 01, 2022 40.61 40.82 39.35 39.37 8,139,939 -0.58(-1.44%)
Oct 31, 2022 40.02 40.44 39.62 39.95 7,923,145 -0.51(-1.26%)
Oct 28, 2022 40.30 40.62 39.97 40.46 7,352,259 -0.19(-0.46%)
Oct 27, 2022 41.51 41.51 40.56 40.65 8,071,255 -0.67(-1.62%)
Oct 26, 2022 40.74 41.77 40.64 41.32 9,627,866 +0.99(+2.46%)
Oct 25, 2022 39.86 40.56 39.70 40.33 9,162,307 +0.60(+1.52%)
Oct 24, 2022 39.64 40.03 39.19 39.72 7,555,642 -0.27(-0.68%)
Oct 21, 2022 39.07 40.19 38.85 40.00 10,774,971 +1.16(+2.99%)
Oct 20, 2022 38.23 39.73 38.12 38.84 6,147,123 +0.73(+1.91%)
Oct 19, 2022 38.81 38.85 38.07 38.11 7,713,120 -1.26(-3.19%)
Oct 18, 2022 39.54 39.74 38.85 39.36 6,781,544 +0.37(+0.94%)
Oct 17, 2022 39.28 39.63 38.93 39.00 7,593,531 +0.54(+1.40%)
Oct 14, 2022 39.16 39.46 38.38 38.46 10,374,541 -0.83(-2.11%)
Oct 13, 2022 38.62 39.52 37.80 39.29 8,348,838 -0.27(-0.69%)
Oct 12, 2022 39.30 39.95 39.05 39.56 6,450,074 +0.09(+0.22%)
Oct 11, 2022 39.86 40.55 39.31 39.48 8,375,869 -0.43(-1.09%)
Oct 10, 2022 40.06 40.49 39.70 39.91 5,919,273 -0.30(-0.75%)
Oct 07, 2022 41.82 42.20 40.20 40.21 9,553,189 -2.16(-5.10%)
Oct 06, 2022 41.21 42.42 41.06 42.38 10,116,499 +0.93(+2.26%)
Oct 05, 2022 41.37 41.60 40.49 41.44 9,786,889 -0.59(-1.41%)
Oct 04, 2022 41.81 42.70 41.48 42.04 11,335,133 +0.77(+1.88%)
Oct 03, 2022 40.38 41.57 39.99 41.26 13,678,257 +1.59(+4.00%)
Sep 30, 2022 39.44 40.34 39.21 39.68 13,361,124 +0.25(+0.65%)
Sep 29, 2022 39.35 39.73 38.84 39.42 8,868,997 -0.41(-1.02%)
Sep 28, 2022 38.88 39.85 38.74 39.83 9,709,127 +1.81(+4.77%)
Sep 27, 2022 38.88 39.15 37.99 38.01 8,720,984 -0.30(-0.79%)
Sep 26, 2022 38.75 39.11 37.76 38.32 8,844,701 -0.62(-1.60%)
Sep 23, 2022 39.17 39.29 38.23 38.94 12,357,135 -1.18(-2.94%)
Sep 22, 2022 40.28 40.67 39.57 40.12 8,116,737 +0.09(+0.24%)
Sep 21, 2022 40.69 40.97 39.53 40.03 10,677,909 -0.38(-0.93%)
Sep 20, 2022 41.15 41.21 39.91 40.40 9,746,890 -1.39(-3.32%)
Sep 19, 2022 40.79 41.80 40.52 41.79 10,412,756 +0.53(+1.28%)
Sep 16, 2022 39.53 41.63 39.28 41.26 19,287,784 +1.24(+3.09%)
Sep 15, 2022 40.32 40.89 39.60 40.03 11,082,063 -0.50(-1.23%)
Sep 14, 2022 40.75 41.21 40.42 40.53 10,875,924 -0.09(-0.23%)
Sep 13, 2022 40.30 41.35 40.20 40.62 11,201,719 -0.87(-2.09%)
Sep 12, 2022 41.93 42.10 41.38 41.49 11,405,328 +0.74(+1.81%)
Sep 09, 2022 40.67 40.97 40.33 40.75 8,390,980 +0.74(+1.84%)
Sep 08, 2022 39.80 40.34 39.58 40.02 9,670,506 +0.04(+0.09%)
Sep 07, 2022 38.92 40.37 38.61 39.98 9,176,079 +1.12(+2.89%)
Sep 06, 2022 39.37 40.01 38.70 38.85 12,847,675 +0.04(+0.10%)
Sep 02, 2022 38.94 39.66 38.20 38.82 11,191,998 +0.71(+1.86%)
Sep 01, 2022 38.00 38.42 37.51 38.11 11,203,634 -0.42(-1.09%)
Aug 31, 2022 39.20 39.47 38.34 38.53 14,764,310 -0.78(-1.99%)
Aug 30, 2022 39.84 39.93 39.18 39.31 9,618,677 -0.57(-1.43%)
Aug 29, 2022 40.08 40.75 39.81 39.88 11,004,212 -0.38(-0.95%)
Aug 26, 2022 42.21 42.29 39.94 40.26 8,936,179 -1.79(-4.25%)
Aug 25, 2022 42.12 42.25 41.62 42.05 5,897,397 +0.32(+0.76%)
Aug 24, 2022 41.22 41.83 40.81 41.73 8,359,005 +0.23(+0.56%)
Aug 23, 2022 40.99 41.91 40.98 41.50 9,598,054 +0.68(+1.67%)
Aug 22, 2022 40.12 40.89 39.94 40.82 6,897,270 +0.27(+0.67%)
Aug 19, 2022 41.45 41.57 40.45 40.55 8,881,708 -1.04(-2.51%)
Aug 18, 2022 42.05 42.23 41.56 41.59 6,697,749 -0.23(-0.56%)
Aug 17, 2022 42.71 42.77 41.78 41.83 6,671,346 -1.07(-2.50%)
Aug 16, 2022 42.66 43.02 42.30 42.90 5,324,658 +0.10(+0.24%)
Aug 15, 2022 42.53 42.95 42.26 42.80 9,692,065 -0.57(-1.31%)
Aug 12, 2022 42.25 43.41 42.25 43.36 9,074,240 +1.16(+2.76%)
Aug 11, 2022 42.96 43.32 42.12 42.20 8,427,929 -0.41(-0.96%)
Aug 10, 2022 42.39 43.22 42.05 42.61 9,012,244 +0.41(+0.97%)
Aug 09, 2022 42.08 42.23 41.18 42.20 9,143,752 +0.48(+1.16%)
Aug 08, 2022 42.39 42.71 41.59 41.71 11,219,220 +0.01(+0.02%)
Aug 05, 2022 41.30 41.75 40.91 41.71 8,744,622 -0.48(-1.13%)
Aug 04, 2022 41.56 42.73 41.30 42.18 11,197,125 +0.82(+1.98%)
Aug 03, 2022 42.10 42.10 40.90 41.36 11,833,235 -0.41(-0.98%)
Aug 02, 2022 42.11 43.45 41.73 41.77 15,397,599 -0.09(-0.22%)
Aug 01, 2022 42.25 42.56 41.44 41.86 9,320,090 -0.32(-0.75%)
Jul 29, 2022 42.92 43.04 41.57 42.18 16,910,738 -0.49(-1.16%)
Jul 28, 2022 43.29 43.46 42.12 42.67 19,438,634 +0.19(+0.44%)
Jul 27, 2022 43.37 43.73 42.14 42.49 22,651,892 -0.49(-1.15%)
Jul 26, 2022 41.86 43.48 41.86 42.98 17,669,860 +1.44(+3.48%)
Jul 25, 2022 46.24 46.47 40.99 41.54 39,380,056 -6.33(-13.23%)
Jul 22, 2022 49.13 49.52 47.36 47.87 12,371,598 -0.65(-1.34%)
Jul 21, 2022 48.77 49.06 48.00 48.52 14,154,416 -0.21(-0.42%)
Jul 20, 2022 50.84 51.10 48.65 48.73 12,533,397 -2.18(-4.28%)
Jul 19, 2022 51.08 51.76 50.61 50.91 7,888,042 -0.15(-0.29%)
Jul 18, 2022 51.83 52.20 51.01 51.06 5,005,088 +0.07(+0.15%)
Jul 15, 2022 51.81 51.96 50.23 50.98 7,189,684 -0.24(-0.47%)
Jul 14, 2022 52.70 52.90 51.04 51.23 11,505,049 -2.98(-5.50%)
Jul 13, 2022 53.58 55.46 53.43 54.21 5,941,026 +0.23(+0.43%)
Jul 12, 2022 54.45 55.22 53.90 53.97 5,245,308 -0.79(-1.45%)
Jul 11, 2022 55.05 55.46 54.60 54.77 4,408,498 -0.53(-0.96%)
Jul 08, 2022 55.94 56.26 55.19 55.30 3,774,757 -0.48(-0.85%)
Jul 07, 2022 56.09 56.72 55.40 55.77 5,532,636 +0.39(+0.71%)
Jul 06, 2022 55.41 55.92 53.62 55.38 7,973,194 -0.24(-0.44%)
Jul 05, 2022 56.60 57.18 54.45 55.62 8,301,925 -1.36(-2.39%)
Jul 01, 2022 55.36 57.22 54.10 56.98 7,429,267 +1.40(+2.51%)
Jun 30, 2022 57.29 57.62 55.26 55.59 8,255,494 -2.16(-3.74%)
Jun 29, 2022 59.27 59.55 57.26 57.75 4,505,563 -0.90(-1.54%)
Jun 28, 2022 59.77 59.86 58.47 58.65 5,989,933 -0.81(-1.36%)
Jun 27, 2022 59.70 59.99 58.92 59.46 7,724,554 -0.33(-0.55%)
Jun 24, 2022 58.58 59.99 57.64 59.79 8,233,963 +1.23(+2.10%)
Jun 23, 2022 60.14 60.96 57.88 58.56 7,185,962 -1.60(-2.66%)
Jun 22, 2022 60.55 61.71 60.12 60.16 5,814,988 -0.55(-0.91%)
Jun 21, 2022 59.80 61.23 59.32 60.71 8,390,094 +1.31(+2.21%)
Jun 17, 2022 60.24 60.32 58.57 59.40 12,194,365 -0.89(-1.47%)
Jun 16, 2022 57.82 60.59 57.68 60.28 8,685,959 +1.89(+3.24%)
Jun 15, 2022 59.86 59.93 57.10 58.39 6,722,986 -0.38(-0.65%)
Jun 14, 2022 60.40 60.41 58.24 58.77 5,130,145 -1.45(-2.41%)
Jun 13, 2022 60.63 61.88 59.76 60.22 8,714,766 -2.05(-3.29%)
Jun 10, 2022 59.25 62.85 58.50 62.27 7,855,323 +2.11(+3.51%)
Jun 09, 2022 62.24 62.38 60.06 60.16 6,446,167 -2.41(-3.86%)
Jun 08, 2022 63.27 63.56 62.47 62.57 4,362,324 -1.13(-1.77%)
Jun 07, 2022 63.03 63.87 62.71 63.70 3,705,601 +0.48(+0.77%)
Jun 06, 2022 63.51 63.71 62.50 63.21 3,775,789 +0.04(+0.06%)
Jun 03, 2022 63.35 64.20 63.00 63.18 3,841,797 -0.90(-1.41%)
Jun 02, 2022 63.72 64.66 63.36 64.08 4,770,458 +1.42(+2.26%)
Jun 01, 2022 63.34 63.34 62.07 62.67 4,973,625 -0.03(-0.04%)
May 31, 2022 63.71 64.57 62.12 62.69 10,404,352 -0.79(-1.25%)
May 27, 2022 64.34 64.37 62.82 63.49 4,967,905 +0.00(+0.00%)
May 26, 2022 64.22 64.83 63.25 63.49 5,739,782 -0.77(-1.19%)
May 25, 2022 62.99 64.75 62.99 64.25 9,322,144 +0.48(+0.75%)
May 24, 2022 62.50 64.14 62.33 63.77 6,770,019 +1.47(+2.36%)
May 23, 2022 63.15 63.40 61.75 62.31 5,863,003 +0.22(+0.36%)
May 20, 2022 61.54 62.15 60.53 62.08 6,634,010 +1.00(+1.63%)
May 19, 2022 60.23 61.38 60.06 61.09 8,510,821 +2.06(+3.49%)
May 18, 2022 60.39 60.60 58.84 59.02 5,677,173 -1.50(-2.47%)
May 17, 2022 61.72 61.72 60.01 60.52 4,642,200 +0.05(+0.08%)
May 16, 2022 60.59 60.71 59.76 60.48 6,451,195 +0.18(+0.31%)
May 13, 2022 60.13 60.91 59.61 60.29 6,885,316 -0.09(-0.15%)
May 12, 2022 61.50 62.82 59.43 60.38 10,569,324 -2.84(-4.49%)
May 11, 2022 64.01 64.62 62.92 63.22 6,503,827 +0.14(+0.22%)
May 10, 2022 64.41 65.20 62.28 63.08 7,845,616 -0.60(-0.94%)
May 09, 2022 65.71 66.07 63.57 63.68 8,277,122 -3.65(-5.42%)
May 06, 2022 66.37 67.62 66.17 67.33 5,334,911 +0.49(+0.73%)
May 05, 2022 68.62 68.72 65.50 66.84 5,763,385 -0.97(-1.43%)
May 04, 2022 67.15 68.00 66.10 67.81 6,487,120 +1.06(+1.59%)
May 03, 2022 67.31 68.35 66.68 66.75 5,922,577 -0.06(-0.10%)
May 02, 2022 65.79 67.11 65.00 66.81 6,317,783 -0.50(-0.74%)
Apr 29, 2022 68.48 69.29 67.21 67.31 6,168,778 -0.40(-0.59%)
Apr 28, 2022 67.25 68.06 66.54 67.71 4,236,529 +1.06(+1.59%)
Apr 27, 2022 67.09 68.09 66.49 66.65 5,861,926 +0.00(+0.00%)
Apr 26, 2022 67.48 68.32 66.64 66.65 5,591,875 -0.44(-0.66%)
Apr 25, 2022 65.65 68.39 65.53 67.09 9,902,525 -1.76(-2.56%)
Apr 22, 2022 65.82 69.91 65.23 68.86 13,849,477 -2.35(-3.30%)
Apr 21, 2022 75.05 75.21 70.33 71.20 17,128,522 -5.11(-6.70%)
Apr 20, 2022 76.11 76.73 74.98 76.31 7,281,810 -0.25(-0.33%)
Apr 19, 2022 77.44 78.37 76.37 76.56 6,752,638 -2.37(-3.00%)
Apr 18, 2022 79.05 79.81 78.63 78.93 5,965,751 +0.60(+0.77%)
Apr 14, 2022 77.38 78.81 77.15 78.33 6,138,978 +0.43(+0.56%)
Apr 13, 2022 76.97 77.91 76.33 77.89 6,904,341 +1.66(+2.18%)
Apr 12, 2022 75.97 77.38 75.34 76.23 5,284,050 +1.07(+1.43%)
Apr 11, 2022 76.92 77.53 74.22 75.16 5,756,298 -0.72(-0.95%)
Apr 08, 2022 75.69 76.36 75.21 75.88 4,541,887 +1.01(+1.35%)
Apr 07, 2022 73.80 75.41 73.48 74.87 6,522,777 +1.38(+1.87%)
Apr 06, 2022 74.32 75.19 73.14 73.49 7,444,910 -0.30(-0.40%)
Apr 05, 2022 75.19 76.49 73.36 73.79 8,339,585 -1.28(-1.71%)
Apr 04, 2022 77.16 77.36 73.76 75.07 7,579,933 -1.41(-1.85%)
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.