Newmont Mining (NY: NEM )

63.67 USD -1.04 (-1.61%)
Official Closing Price Updated: 7:58 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 63.40 64.29 62.72 63.67 9,673,446 -1.04(-1.61%)
Sep 18, 2020 66.21 66.79 64.54 64.71 12,537,300 -1.61(-2.43%)
Sep 17, 2020 66.15 66.59 65.38 66.32 6,656,211 -0.97(-1.44%)
Sep 16, 2020 67.84 68.44 67.22 67.29 5,526,506 -0.26(-0.38%)
Sep 15, 2020 68.00 68.57 67.05 67.55 4,301,668 +0.17(+0.25%)
Sep 14, 2020 66.65 67.58 66.54 67.38 5,007,895 +1.16(+1.75%)
Sep 11, 2020 67.12 67.63 65.81 66.22 4,065,000 -0.27(-0.41%)
Sep 10, 2020 68.67 68.85 66.37 66.49 4,837,708 -1.68(-2.46%)
Sep 09, 2020 66.17 68.42 66.16 68.17 5,519,292 +2.40(+3.65%)
Sep 08, 2020 64.38 66.93 63.42 65.77 6,152,263 +0.42(+0.64%)
Sep 04, 2020 65.66 65.82 63.35 65.35 6,969,400 -0.78(-1.18%)
Sep 03, 2020 66.86 67.05 64.76 66.13 7,145,852 -1.34(-1.99%)
Sep 02, 2020 66.00 67.55 64.77 67.47 7,383,920 +0.45(+0.67%)
Sep 01, 2020 68.49 68.55 65.86 67.02 6,145,254 -0.26(-0.39%)
Aug 31, 2020 66.98 68.22 66.68 67.28 6,039,389 +0.57(+0.85%)
Aug 28, 2020 65.78 67.09 65.28 66.71 4,472,800 +1.95(+3.01%)
Aug 27, 2020 66.79 66.79 63.71 64.76 4,857,902 -0.91(-1.39%)
Aug 26, 2020 64.16 65.77 63.97 65.67 4,141,057 +0.81(+1.25%)
Aug 25, 2020 65.03 65.10 63.26 64.86 4,179,677 -0.34(-0.52%)
Aug 24, 2020 66.45 66.51 64.78 65.20 4,546,603 -0.37(-0.56%)
Aug 21, 2020 66.74 66.74 65.22 65.57 5,430,200 -1.66(-2.47%)
Aug 20, 2020 65.98 67.53 65.73 67.23 4,622,855 +1.25(+1.89%)
Aug 19, 2020 67.18 68.25 65.39 65.98 6,092,944 -1.72(-2.54%)
Aug 18, 2020 69.80 69.81 66.76 67.70 5,309,086 -0.65(-0.95%)
Aug 17, 2020 66.12 68.37 65.56 68.35 8,441,385 +4.50(+7.05%)
Aug 14, 2020 64.22 64.53 63.36 63.85 3,869,200 -0.26(-0.41%)
Aug 13, 2020 64.03 64.71 63.34 64.11 5,629,057 +1.12(+1.78%)
Aug 12, 2020 64.47 64.63 62.69 62.99 8,271,228 +0.12(+0.19%)
Aug 11, 2020 64.59 64.94 62.65 62.87 11,405,706 -5.02(-7.39%)
Aug 10, 2020 69.25 70.40 67.51 67.89 5,607,000 -1.02(-1.48%)
Aug 07, 2020 69.02 69.49 68.36 68.91 6,067,900 -1.20(-1.71%)
Aug 06, 2020 71.19 71.34 69.35 70.11 6,782,335 -0.26(-0.37%)
Aug 05, 2020 71.76 72.22 69.78 70.37 7,681,719 +0.12(+0.17%)
Aug 04, 2020 68.37 70.45 67.30 70.25 7,623,372 +2.10(+3.08%)
Aug 03, 2020 69.20 69.40 67.49 68.15 6,137,531 -1.05(-1.52%)
Jul 31, 2020 66.61 69.22 65.76 69.20 8,989,300 +3.54(+5.39%)
Jul 30, 2020 66.21 67.86 64.53 65.66 7,177,611 -2.23(-3.28%)
Jul 29, 2020 68.78 68.84 66.85 67.89 7,332,623 -0.70(-1.02%)
Jul 28, 2020 67.89 69.23 67.23 68.59 6,531,490 -0.45(-0.65%)
Jul 27, 2020 68.69 70.30 68.09 69.04 12,892,163 +2.29(+3.43%)
Jul 24, 2020 66.26 66.80 65.85 66.75 6,951,000 +0.98(+1.49%)
Jul 23, 2020 65.70 67.08 64.64 65.77 9,991,999 +0.30(+0.46%)
Jul 22, 2020 64.72 65.55 63.97 65.47 7,099,098 +1.18(+1.84%)
Jul 21, 2020 65.00 65.45 63.86 64.29 7,194,137 +0.10(+0.16%)
Jul 20, 2020 63.48 64.44 63.21 64.19 7,337,943 +1.27(+2.02%)
Jul 17, 2020 62.08 63.16 61.77 62.92 6,963,300 +1.37(+2.23%)
Jul 16, 2020 61.81 62.61 61.21 61.55 6,165,472 -0.59(-0.95%)
Jul 15, 2020 61.65 62.18 60.41 62.14 5,703,855 +0.37(+0.60%)
Jul 14, 2020 59.37 61.80 59.05 61.77 6,881,172 +2.23(+3.75%)
Jul 13, 2020 62.57 62.73 59.46 59.54 8,323,138 -2.34(-3.78%)
Jul 10, 2020 62.63 63.05 61.62 61.88 6,188,900 -0.85(-1.36%)
Jul 09, 2020 64.27 64.54 61.56 62.73 8,700,676 -0.70(-1.10%)
Jul 08, 2020 63.79 64.24 62.70 63.43 10,900,891 +0.96(+1.54%)
Jul 07, 2020 60.86 62.64 60.84 62.47 9,096,215 +1.29(+2.11%)
Jul 06, 2020 61.85 62.31 60.49 61.18 8,333,553 +0.22(+0.36%)
Jul 02, 2020 60.89 61.99 60.22 60.96 8,076,800 -0.40(-0.65%)
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.
X