Skip to main content

Newmont Mining (NY: NEM )

36.07 +0.82 (+2.33%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.21 52.47 50.81 50.88 27,342,372 -0.22(-0.43%)
May 28, 2020 52.33 52.54 50.42 51.10 9,767,252 -0.01(-0.02%)
May 27, 2020 49.70 51.11 48.51 51.11 16,893,630 -0.42(-0.81%)
May 26, 2020 53.72 53.73 51.34 51.52 13,013,078 -3.34(-6.09%)
May 22, 2020 55.99 56.54 54.63 54.86 5,186,165 -0.37(-0.68%)
May 21, 2020 56.56 56.60 54.20 55.24 8,596,359 -1.95(-3.41%)
May 20, 2020 58.63 58.95 57.01 57.19 8,738,738 -1.44(-2.46%)
May 19, 2020 57.97 60.16 57.74 58.63 8,320,784 +0.97(+1.69%)
May 18, 2020 59.29 59.84 57.33 57.66 9,435,672 -1.43(-2.42%)
May 15, 2020 59.14 59.58 58.30 59.09 8,526,162 +1.10(+1.89%)
May 14, 2020 55.84 58.39 55.76 57.99 9,894,936 +2.39(+4.30%)
May 13, 2020 55.12 56.13 54.46 55.60 7,902,179 +1.23(+2.26%)
May 12, 2020 55.00 56.10 54.26 54.37 5,953,616 -0.41(-0.75%)
May 11, 2020 55.75 56.40 53.80 54.78 6,892,279 -1.39(-2.48%)
May 08, 2020 56.54 57.48 55.75 56.17 7,321,699 -0.01(-0.02%)
May 07, 2020 55.12 56.88 54.58 56.18 8,083,210 +1.85(+3.41%)
May 06, 2020 55.71 56.50 54.19 54.33 8,318,919 -2.16(-3.82%)
May 05, 2020 54.55 56.61 53.37 56.48 8,464,371 +1.89(+3.46%)
May 04, 2020 54.04 54.93 53.26 54.60 9,518,348 +1.52(+2.87%)
May 01, 2020 51.04 53.35 50.65 53.07 7,141,047 +1.31(+2.54%)
Apr 30, 2020 53.30 54.22 51.65 51.76 8,023,292 -2.50(-4.60%)
Apr 29, 2020 53.96 54.65 53.01 54.26 8,445,558 -0.28(-0.51%)
Apr 28, 2020 53.59 55.03 53.02 54.53 6,966,636 +0.05(+0.10%)
Apr 27, 2020 55.05 55.41 52.96 54.48 6,233,283 -0.44(-0.79%)
Apr 24, 2020 55.30 55.59 53.74 54.92 8,012,475 +0.58(+1.07%)
Apr 23, 2020 54.51 56.26 54.13 54.33 8,788,951 +0.62(+1.15%)
Apr 22, 2020 53.04 54.08 52.65 53.72 9,746,149 +2.14(+4.15%)
Apr 21, 2020 50.90 52.25 50.16 51.58 10,315,965 -0.23(-0.45%)
Apr 20, 2020 51.45 52.40 50.91 51.81 10,190,075 +0.27(+0.52%)
Apr 17, 2020 49.67 51.72 49.67 51.54 12,035,663 -0.58(-1.12%)
Apr 16, 2020 50.34 52.21 50.34 52.12 8,691,204 +1.46(+2.89%)
Apr 15, 2020 50.94 51.95 49.65 50.66 9,538,254 -1.45(-2.79%)
Apr 14, 2020 52.28 53.54 51.18 52.12 13,029,321 +0.10(+0.20%)
Apr 13, 2020 49.79 52.61 49.02 52.01 13,019,150 +2.14(+4.29%)
Apr 09, 2020 44.49 50.21 44.49 49.87 17,475,224 +5.90(+13.42%)
Apr 08, 2020 43.33 44.19 42.95 43.97 6,230,910 +0.50(+1.14%)
Apr 07, 2020 43.57 44.74 42.95 43.47 8,046,749 -0.13(-0.30%)
Apr 06, 2020 42.14 44.50 42.14 43.60 12,640,995 +2.58(+6.28%)
Apr 03, 2020 42.00 43.16 40.96 41.03 8,964,117 -0.94(-2.24%)
Apr 02, 2020 40.96 43.29 40.52 41.97 10,553,944 +1.53(+3.79%)
Apr 01, 2020 39.19 41.15 38.97 40.44 9,807,288 +1.04(+2.63%)
Mar 31, 2020 39.75 41.51 38.80 39.40 12,109,605 -0.94(-2.33%)
Mar 30, 2020 40.38 42.46 39.72 40.34 10,329,391 +0.01(+0.02%)
Mar 27, 2020 41.12 42.54 39.78 40.33 10,038,491 -1.68(-4.00%)
Mar 26, 2020 41.93 43.76 40.83 42.01 12,518,040 +0.64(+1.56%)
Mar 25, 2020 41.03 42.60 39.39 41.37 12,978,748 +0.03(+0.08%)
Mar 24, 2020 39.26 42.03 37.95 41.33 13,630,605 +5.08(+14.02%)
Mar 23, 2020 36.06 38.24 35.15 36.25 12,927,672 +0.96(+2.71%)
Mar 20, 2020 36.85 37.44 34.07 35.29 13,378,258 -1.03(-2.83%)
Mar 19, 2020 36.06 40.34 32.31 36.32 12,089,837 +0.15(+0.41%)
Mar 18, 2020 38.71 40.79 34.82 36.17 14,040,405 -3.68(-9.24%)
Mar 17, 2020 35.33 40.44 35.31 39.85 16,018,572 +4.41(+12.45%)
Mar 16, 2020 29.92 37.58 28.72 35.44 20,420,086 +1.07(+3.11%)
Mar 13, 2020 39.95 40.20 34.28 34.37 20,437,598 -4.30(-11.12%)
Mar 12, 2020 35.97 41.64 34.40 38.67 17,172,292 -1.37(-3.43%)
Mar 11, 2020 41.30 42.03 39.04 40.05 13,253,738 -2.05(-4.88%)
Mar 10, 2020 42.25 42.56 40.35 42.10 15,323,638 +0.52(+1.26%)
Mar 09, 2020 43.51 44.01 41.55 41.58 14,291,942 -3.98(-8.73%)
Mar 06, 2020 45.41 45.68 43.65 45.55 14,109,832 +0.23(+0.52%)
Mar 05, 2020 44.56 45.46 43.87 45.32 11,442,245 +0.94(+2.12%)
Mar 04, 2020 43.68 44.44 42.25 44.38 11,728,922 +1.23(+2.84%)
Mar 03, 2020 40.83 44.20 40.38 43.15 21,052,248 +2.52(+6.19%)
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.