Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.20 54.40 52.56 52.72 7,539,700 -0.11(-0.22%)
Jan 28, 2021 53.21 53.88 52.56 52.84 7,235,898 +0.74(+1.43%)
Jan 27, 2021 53.76 53.84 51.87 52.09 8,488,939 -2.29(-4.21%)
Jan 26, 2021 54.38 55.22 54.32 54.38 5,214,595 -0.14(-0.26%)
Jan 25, 2021 54.87 55.18 53.63 54.53 6,323,518 -0.10(-0.18%)
Jan 22, 2021 54.09 55.16 53.42 54.62 5,020,776 -0.50(-0.90%)
Jan 21, 2021 56.24 56.51 54.94 55.12 5,752,528 -1.07(-1.91%)
Jan 20, 2021 55.59 56.66 54.84 56.19 7,380,922 +1.48(+2.70%)
Jan 19, 2021 55.20 55.38 54.32 54.71 5,948,255 -0.01(-0.02%)
Jan 15, 2021 55.40 56.11 54.65 54.72 6,310,987 -1.30(-2.32%)
Jan 14, 2021 55.91 56.32 54.95 56.02 7,000,304 +1.11(+2.03%)
Jan 13, 2021 55.30 55.97 54.89 54.91 6,037,679 -0.37(-0.67%)
Jan 12, 2021 54.90 55.45 54.37 55.28 4,839,671 +0.48(+0.87%)
Jan 11, 2021 54.52 55.48 54.32 54.80 6,503,697 -0.74(-1.34%)
Jan 08, 2021 56.65 56.79 54.61 55.54 9,954,507 -2.08(-3.61%)
Jan 07, 2021 57.42 58.19 56.83 57.62 6,056,339 -0.09(-0.15%)
Jan 06, 2021 55.55 57.85 55.45 57.71 11,152,881 +1.60(+2.85%)
Jan 05, 2021 56.37 56.37 55.15 56.11 6,325,843 +0.25(+0.44%)
Jan 04, 2021 54.76 56.08 54.54 55.86 10,649,975 +2.88(+5.44%)
Dec 31, 2020 52.98 52.98 52.98 4,000,040 -0.44(-0.83%)
Dec 30, 2020 52.95 53.44 52.68 53.42 4,000,040 +0.58(+1.10%)
Dec 29, 2020 53.25 53.55 52.70 52.84 4,289,410 -0.08(-0.15%)
Dec 28, 2020 54.21 54.52 52.85 52.92 4,225,986 -0.58(-1.09%)
Dec 24, 2020 52.80 53.57 52.69 53.50 2,100,082 +0.62(+1.17%)
Dec 23, 2020 52.70 53.35 52.69 52.88 4,406,437 +0.33(+0.62%)
Dec 22, 2020 53.84 53.99 52.31 52.55 5,766,294 -1.16(-2.16%)
Dec 21, 2020 53.61 54.17 53.08 53.71 5,473,587 +0.19(+0.36%)
Dec 18, 2020 54.53 54.56 53.50 53.52 11,718,273 -1.01(-1.85%)
Dec 17, 2020 54.12 55.10 54.01 54.53 8,171,939 +1.24(+2.32%)
Dec 16, 2020 52.62 53.43 52.20 53.29 6,112,531 +1.06(+2.03%)
Dec 15, 2020 51.90 52.63 51.52 52.23 5,630,537 +1.31(+2.57%)
Dec 14, 2020 52.07 52.56 50.89 50.92 6,532,835 -1.16(-2.23%)
Dec 11, 2020 52.19 52.84 51.82 52.08 5,622,189 -0.27(-0.52%)
Dec 10, 2020 52.85 53.47 52.28 52.35 7,108,266 -0.35(-0.67%)
Dec 09, 2020 53.73 53.87 52.42 52.70 6,810,236 -1.34(-2.49%)
Dec 08, 2020 54.49 54.49 53.60 54.05 4,963,538 +0.06(+0.11%)
Dec 07, 2020 52.42 54.58 52.19 53.99 8,112,908 +1.76(+3.36%)
Dec 04, 2020 52.19 52.60 51.85 52.23 5,812,663 -0.06(-0.12%)
Dec 03, 2020 52.90 53.26 52.03 52.29 6,235,630 -0.40(-0.75%)
Dec 02, 2020 52.79 53.21 52.35 52.69 7,738,966 -0.22(-0.42%)
Dec 01, 2020 52.44 53.03 51.37 52.91 11,877,495 +1.22(+2.36%)
Nov 30, 2020 50.86 51.76 50.49 51.68 12,479,215 +0.30(+0.58%)
Nov 27, 2020 50.21 51.51 49.87 51.39 4,267,627 +0.62(+1.21%)
Nov 25, 2020 50.66 51.09 50.36 50.77 8,270,427 +0.80(+1.60%)
Nov 24, 2020 50.36 50.71 49.69 49.97 13,018,114 -1.59(-3.08%)
Nov 23, 2020 53.49 53.79 51.47 51.56 10,331,298 -2.61(-4.82%)
Nov 20, 2020 54.50 54.81 53.71 54.17 6,082,726 +0.21(+0.39%)
Nov 19, 2020 53.56 54.03 53.10 53.96 7,979,341 -0.13(-0.24%)
Nov 18, 2020 56.59 56.59 54.03 54.09 6,749,574 -2.61(-4.60%)
Nov 17, 2020 57.43 57.76 56.62 56.70 4,847,060 -1.00(-1.74%)
Nov 16, 2020 57.47 58.10 57.04 57.70 3,986,153 -0.04(-0.06%)
Nov 13, 2020 57.99 58.04 57.41 57.74 3,928,939 +0.61(+1.06%)
Nov 12, 2020 57.99 58.19 57.00 57.13 6,074,203 -0.54(-0.93%)
Nov 11, 2020 56.51 57.69 55.63 57.67 9,169,480 +0.65(+1.14%)
Nov 10, 2020 57.60 57.98 56.46 57.02 8,112,294 -0.98(-1.70%)
Nov 09, 2020 56.46 58.44 55.24 58.00 12,252,292 -1.87(-3.13%)
Nov 06, 2020 60.09 60.15 59.31 59.87 5,309,070 +0.25(+0.43%)
Nov 05, 2020 58.82 60.01 58.61 59.62 9,682,772 +2.43(+4.26%)
Nov 04, 2020 58.58 58.76 57.06 57.18 9,575,943 -1.40(-2.38%)
Nov 03, 2020 57.20 59.09 57.20 58.58 8,499,925 +1.70(+3.00%)
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.