Skip to main content

Newmont Mining (NY: NEM )

35.61 +0.36 (+1.02%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.00 39.40 38.94 39.10 8,840,184 +0.08(+0.20%)
Jan 30, 2020 38.96 39.24 38.55 39.02 7,515,818 +0.30(+0.78%)
Jan 29, 2020 38.44 38.80 38.21 38.72 4,683,986 +0.28(+0.72%)
Jan 28, 2020 38.36 38.61 37.95 38.44 7,288,488 -0.23(-0.58%)
Jan 27, 2020 38.90 39.36 38.39 38.67 8,218,916 +0.23(+0.61%)
Jan 24, 2020 37.88 38.49 37.71 38.43 6,542,812 +0.51(+1.35%)
Jan 23, 2020 37.53 38.12 37.43 37.92 6,369,119 -0.07(-0.18%)
Jan 22, 2020 37.95 38.06 37.68 37.99 4,906,418 +0.06(+0.16%)
Jan 21, 2020 37.51 37.97 37.39 37.93 8,608,369 +0.20(+0.53%)
Jan 17, 2020 38.04 38.19 37.62 37.73 11,181,463 -0.30(-0.78%)
Jan 16, 2020 37.70 38.04 37.39 38.02 6,793,196 +0.26(+0.69%)
Jan 15, 2020 37.30 37.88 37.20 37.76 6,911,540 +0.60(+1.61%)
Jan 14, 2020 36.68 37.18 36.54 37.16 6,998,299 +0.33(+0.90%)
Jan 13, 2020 36.90 37.23 36.76 36.84 5,541,096 +0.16(+0.43%)
Jan 10, 2020 36.21 36.75 36.18 36.68 7,690,288 +0.53(+1.46%)
Jan 09, 2020 36.22 36.67 36.05 36.15 7,025,220 -0.36(-1.00%)
Jan 08, 2020 37.54 37.65 36.41 36.51 10,896,708 -1.00(-2.66%)
Jan 07, 2020 37.45 37.76 37.30 37.51 10,807,843 -0.03(-0.07%)
Jan 06, 2020 37.97 38.05 37.30 37.54 12,004,177 +0.37(+1.00%)
Jan 03, 2020 37.96 38.21 37.13 37.16 10,543,708 -0.34(-0.90%)
Jan 02, 2020 37.79 38.07 37.48 37.50 7,245,959 -0.20(-0.53%)
Dec 31, 2019 38.18 38.25 37.50 37.70 7,616,187 -0.26(-0.69%)
Dec 30, 2019 37.16 38.08 37.16 37.96 6,854,595 +0.90(+2.43%)
Dec 27, 2019 36.93 37.35 36.92 37.06 5,729,657 +0.02(+0.05%)
Dec 26, 2019 36.79 37.08 36.69 37.04 5,118,031 +0.44(+1.21%)
Dec 24, 2019 36.40 36.74 36.29 36.60 6,188,670 +0.36(+0.98%)
Dec 23, 2019 35.58 36.30 35.45 36.25 9,376,701 +0.73(+2.05%)
Dec 20, 2019 35.52 35.76 35.38 35.52 13,914,454 +0.04(+0.12%)
Dec 19, 2019 35.58 35.64 35.26 35.47 6,618,706 -0.09(-0.24%)
Dec 18, 2019 35.12 35.57 35.01 35.56 10,637,372 +0.44(+1.26%)
Dec 17, 2019 35.66 35.76 35.07 35.12 7,554,716 -0.45(-1.27%)
Dec 16, 2019 35.92 35.97 35.35 35.57 7,773,842 -0.26(-0.73%)
Dec 13, 2019 35.39 35.93 35.28 35.83 6,387,926 +0.15(+0.41%)
Dec 12, 2019 35.66 35.82 35.20 35.68 8,763,625 +0.19(+0.54%)
Dec 11, 2019 35.00 35.52 34.84 35.49 9,198,478 +0.79(+2.28%)
Dec 10, 2019 34.54 34.74 34.35 34.70 8,096,126 +0.23(+0.68%)
Dec 09, 2019 34.81 34.87 34.31 34.47 7,135,475 -0.07(-0.20%)
Dec 06, 2019 34.17 34.71 34.17 34.54 7,373,024 -0.17(-0.50%)
Dec 05, 2019 33.95 34.87 33.91 34.71 11,511,738 +0.75(+2.22%)
Dec 04, 2019 33.92 34.32 33.87 33.95 7,363,699 -0.10(-0.28%)
Dec 03, 2019 33.75 34.25 33.63 34.05 11,095,825 +0.55(+1.65%)
Dec 02, 2019 33.12 33.76 33.07 33.50 7,820,544 +0.29(+0.89%)
Nov 29, 2019 33.01 33.35 32.96 33.20 3,335,353 +0.19(+0.58%)
Nov 27, 2019 32.71 33.18 32.71 33.01 4,363,289 +0.03(+0.10%)
Nov 26, 2019 32.72 32.99 32.52 32.98 12,872,816 +0.33(+1.01%)
Nov 25, 2019 32.78 33.03 32.59 32.65 7,093,645 -0.29(-0.87%)
Nov 22, 2019 33.09 33.14 32.71 32.93 4,132,327 -0.10(-0.31%)
Nov 21, 2019 33.18 33.33 32.94 33.04 4,760,561 -0.22(-0.68%)
Nov 20, 2019 33.21 33.51 32.87 33.26 5,813,353 +0.10(+0.31%)
Nov 19, 2019 32.88 33.49 32.80 33.16 6,537,709 +0.25(+0.76%)
Nov 18, 2019 32.44 32.93 32.36 32.91 5,720,505 +0.39(+1.20%)
Nov 15, 2019 32.23 32.58 32.16 32.52 4,019,448 +0.06(+0.19%)
Nov 14, 2019 32.42 32.66 32.31 32.46 4,520,311 +0.15(+0.45%)
Nov 13, 2019 32.02 32.54 32.02 32.31 5,772,248 +0.41(+1.27%)
Nov 12, 2019 31.82 32.10 31.54 31.91 5,229,903 +0.16(+0.52%)
Nov 11, 2019 31.57 31.91 31.52 31.74 5,733,725 +0.09(+0.27%)
Nov 08, 2019 31.33 31.72 31.19 31.65 10,108,068 -0.28(-0.87%)
Nov 07, 2019 32.31 32.31 31.67 31.93 8,738,527 -0.62(-1.91%)
Nov 06, 2019 32.61 32.79 32.26 32.55 6,936,959 +0.09(+0.27%)
Nov 05, 2019 33.07 33.69 31.68 32.47 14,322,523 -1.16(-3.45%)
Nov 04, 2019 34.17 34.23 33.56 33.63 8,525,721 -0.62(-1.82%)
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.