Skip to main content

Newmont Mining (NY: NEM )

38.11 -0.33 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 37.90 38.44 37.38 38.11 11,831,485 -0.33(-0.86%)
Apr 15, 2024 38.88 38.96 37.77 38.44 11,520,917 -0.20(-0.52%)
Apr 12, 2024 40.20 41.30 38.30 38.64 24,342,152 -0.43(-1.10%)
Apr 11, 2024 39.32 39.47 38.35 39.07 11,534,857 +0.01(+0.03%)
Apr 10, 2024 38.70 39.27 38.21 39.06 12,582,398 -0.61(-1.54%)
Apr 09, 2024 40.17 40.78 39.45 39.67 14,873,499 +0.27(+0.69%)
Apr 08, 2024 40.00 40.14 39.17 39.40 16,280,734 -0.25(-0.63%)
Apr 05, 2024 37.73 39.92 37.56 39.65 21,094,460 +1.93(+5.12%)
Apr 04, 2024 37.29 38.21 36.98 37.72 16,419,801 +0.49(+1.32%)
Apr 03, 2024 36.76 37.42 36.67 37.23 15,543,013 +0.44(+1.20%)
Apr 02, 2024 36.65 37.00 36.44 36.79 15,000,481 +0.36(+0.99%)
Apr 01, 2024 36.96 37.08 36.10 36.43 12,471,830 +0.59(+1.65%)
Mar 28, 2024 35.74 36.00 35.98 35.84 15,143,962 +0.59(+1.67%)
Mar 27, 2024 34.31 35.28 34.18 35.25 10,664,427 +1.25(+3.68%)
Mar 26, 2024 34.68 34.74 34.00 34.00 9,553,941 +0.08(+0.24%)
Mar 25, 2024 34.02 34.74 33.86 33.92 9,283,398 +0.15(+0.44%)
Mar 22, 2024 34.33 34.53 33.09 33.77 9,521,393 -0.76(-2.20%)
Mar 21, 2024 34.95 35.53 34.48 34.53 13,154,087 +0.23(+0.67%)
Mar 20, 2024 33.45 34.69 33.29 34.30 11,568,290 +0.74(+2.21%)
Mar 19, 2024 34.08 34.16 33.36 33.56 13,679,536 -0.86(-2.50%)
Mar 18, 2024 33.69 34.65 33.59 34.42 14,960,887 +0.54(+1.59%)
Mar 15, 2024 33.48 34.06 33.37 33.88 53,029,564 -0.33(-0.96%)
Mar 14, 2024 33.84 34.57 33.66 34.21 18,884,252 -0.16(-0.47%)
Mar 13, 2024 34.14 34.63 34.04 34.37 15,758,511 +0.49(+1.45%)
Mar 12, 2024 34.49 34.50 33.67 33.88 14,184,537 -1.36(-3.86%)
Mar 11, 2024 34.13 35.46 33.89 35.24 20,387,420 +1.33(+3.92%)
Mar 08, 2024 34.14 34.35 33.76 33.91 13,746,236 +0.02(+0.06%)
Mar 07, 2024 33.99 34.23 33.60 33.89 10,830,650 +0.27(+0.80%)
Mar 06, 2024 33.65 34.28 33.51 33.62 13,593,381 +0.28(+0.84%)
Mar 05, 2024 34.00 34.30 33.22 33.34 16,356,920 -0.14(-0.42%)
Mar 04, 2024 31.72 33.63 31.67 33.48 30,750,764 +1.79(+5.65%)
Mar 01, 2024 31.38 32.08 30.69 31.69 17,153,090 +0.68(+2.21%)
Feb 29, 2024 30.53 31.24 30.27 31.01 18,614,804 +1.37(+4.62%)
Feb 28, 2024 29.36 29.82 29.19 29.64 12,775,379 +0.01(+0.03%)
Feb 27, 2024 29.95 30.03 29.52 29.63 13,466,079 -0.15(-0.50%)
Feb 26, 2024 30.39 30.58 29.51 29.78 23,762,530 -1.26(-4.06%)
Feb 23, 2024 30.83 31.23 29.94 31.04 21,885,912 +0.39(+1.26%)
Feb 22, 2024 32.74 32.93 30.47 30.65 30,817,782 -2.52(-7.60%)
Feb 21, 2024 32.95 33.22 32.43 33.17 13,482,699 +0.24(+0.72%)
Feb 20, 2024 33.37 33.54 32.77 32.93 9,561,137 -0.24(-0.72%)
Feb 16, 2024 32.67 33.37 32.58 33.17 9,543,781 +0.35(+1.06%)
Feb 15, 2024 32.33 33.14 32.30 32.82 11,256,987 +0.95(+2.99%)
Feb 14, 2024 31.70 31.90 31.37 31.87 9,982,613 +0.08(+0.25%)
Feb 13, 2024 32.50 32.60 31.49 31.79 14,277,136 -1.51(-4.53%)
Feb 12, 2024 32.53 33.42 32.35 33.30 9,931,384 +0.76(+2.35%)
Feb 09, 2024 32.98 32.98 32.29 32.53 10,761,130 -0.55(-1.65%)
Feb 08, 2024 33.18 33.33 32.97 33.08 8,207,202 -0.31(-0.92%)
Feb 07, 2024 33.49 33.50 33.04 33.39 8,310,024 -0.01(-0.03%)
Feb 06, 2024 33.22 33.48 32.82 33.40 9,576,519 +0.30(+0.90%)
Feb 05, 2024 33.42 33.68 33.09 33.10 12,163,309 -1.04(-3.05%)
Feb 02, 2024 34.50 34.61 33.54 34.14 17,251,092 -1.19(-3.37%)
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.