Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 53.46 55.24 53.34 55.13 10,431,329 +2.19(+4.14%)
Oct 29, 2020 51.65 53.92 51.28 52.93 8,009,459 +1.48(+2.88%)
Oct 28, 2020 53.11 53.12 51.13 51.45 11,245,810 -2.63(-4.87%)
Oct 27, 2020 53.14 54.21 52.88 54.08 5,081,502 +1.17(+2.21%)
Oct 26, 2020 52.61 53.54 52.46 52.92 4,312,474 -0.13(-0.25%)
Oct 23, 2020 52.97 53.50 52.65 53.05 3,697,115 -0.06(-0.12%)
Oct 22, 2020 53.35 53.46 52.49 53.11 5,819,230 -0.82(-1.53%)
Oct 21, 2020 54.10 54.72 53.74 53.93 5,741,688 +0.25(+0.47%)
Oct 20, 2020 54.29 54.48 53.42 53.68 5,307,746 -0.46(-0.84%)
Oct 19, 2020 55.40 55.57 54.01 54.14 3,577,463 -0.84(-1.53%)
Oct 16, 2020 55.40 55.57 54.84 54.98 4,084,689 -0.29(-0.52%)
Oct 15, 2020 55.42 55.83 54.81 55.27 4,664,341 -0.88(-1.56%)
Oct 14, 2020 55.62 56.43 55.18 56.14 4,962,565 +1.09(+1.98%)
Oct 13, 2020 54.84 55.14 54.06 55.06 4,617,506 -0.15(-0.27%)
Oct 12, 2020 55.01 55.67 54.83 55.21 4,417,187 +0.10(+0.18%)
Oct 09, 2020 55.02 55.20 54.26 55.11 5,557,015 +0.96(+1.78%)
Oct 08, 2020 53.92 54.53 53.70 54.14 4,461,637 +0.48(+0.90%)
Oct 07, 2020 53.83 54.20 53.42 53.66 4,697,367 +0.31(+0.58%)
Oct 06, 2020 55.53 55.91 53.31 53.35 7,945,592 -2.03(-3.66%)
Oct 05, 2020 54.65 56.10 54.63 55.38 5,103,480 +0.74(+1.35%)
Oct 02, 2020 54.95 55.62 54.52 54.64 5,296,086 -0.47(-0.86%)
Oct 01, 2020 56.14 56.23 54.97 55.12 7,412,542 -0.54(-0.98%)
Sep 30, 2020 54.82 56.06 54.26 55.66 8,222,052 +0.60(+1.08%)
Sep 29, 2020 54.83 55.66 54.73 55.07 4,711,081 +0.56(+1.03%)
Sep 28, 2020 54.39 55.12 53.78 54.50 6,156,160 +0.62(+1.16%)
Sep 25, 2020 53.27 54.09 53.10 53.88 4,370,240 -0.02(-0.03%)
Sep 24, 2020 52.39 54.55 52.00 53.90 7,145,350 +1.01(+1.91%)
Sep 23, 2020 55.26 55.35 52.46 52.89 10,527,342 -2.77(-4.98%)
Sep 22, 2020 55.95 56.44 54.85 55.66 7,028,575 -0.19(-0.35%)
Sep 21, 2020 55.62 56.40 55.02 55.85 11,026,992 -0.91(-1.61%)
Sep 18, 2020 58.08 58.59 56.62 56.77 14,291,568 -1.41(-2.43%)
Sep 17, 2020 58.03 58.42 57.35 58.18 7,587,574 -0.85(-1.44%)
Sep 16, 2020 59.51 60.04 58.97 59.03 6,299,796 -0.23(-0.38%)
Sep 15, 2020 59.65 60.15 58.82 59.26 4,903,574 +0.15(+0.25%)
Sep 14, 2020 58.47 59.28 58.37 59.11 5,708,619 +1.02(+1.75%)
Sep 11, 2020 58.88 59.33 57.73 58.09 4,633,790 -0.24(-0.41%)
Sep 10, 2020 60.24 60.40 58.22 58.33 5,514,619 -1.47(-2.46%)
Sep 09, 2020 58.05 60.02 58.04 59.80 6,291,572 +2.32(+4.04%)
Sep 08, 2020 56.26 58.49 55.43 57.48 7,039,870 +0.37(+0.64%)
Sep 04, 2020 57.38 57.52 55.36 57.11 7,974,898 -0.68(-1.18%)
Sep 03, 2020 58.43 58.60 56.59 57.79 8,176,807 -1.17(-1.99%)
Sep 02, 2020 57.68 59.03 56.60 58.96 8,449,222 +0.39(+0.67%)
Sep 01, 2020 59.85 59.91 57.56 58.57 7,031,850 -0.23(-0.39%)
Aug 31, 2020 58.53 59.62 58.27 58.80 6,910,711 +0.50(+0.85%)
Aug 28, 2020 57.49 58.63 57.05 58.30 5,118,105 +1.70(+3.01%)
Aug 27, 2020 58.37 58.37 55.68 56.59 5,558,767 -0.80(-1.39%)
Aug 26, 2020 56.07 57.48 55.90 57.39 4,738,501 +0.71(+1.25%)
Aug 25, 2020 56.83 56.89 55.28 56.68 4,782,693 -0.30(-0.52%)
Aug 24, 2020 58.07 58.12 56.61 56.98 5,202,556 -0.32(-0.56%)
Aug 21, 2020 58.33 58.33 57.00 57.30 6,213,633 -1.45(-2.47%)
Aug 20, 2020 57.66 59.02 57.44 58.75 5,289,809 +1.09(+1.89%)
Aug 19, 2020 58.71 59.64 57.15 57.66 6,971,993 -1.50(-2.54%)
Aug 18, 2020 61.00 61.01 58.34 59.16 6,075,045 -0.57(-0.95%)
Aug 17, 2020 57.78 59.75 57.29 59.73 9,659,251 +3.93(+7.05%)
Aug 14, 2020 56.12 56.39 55.37 55.80 4,427,422 -0.23(-0.41%)
Aug 13, 2020 55.96 56.55 55.35 56.03 6,441,179 +0.98(+1.78%)
Aug 12, 2020 56.34 56.48 54.79 55.05 9,464,545 +0.10(+0.19%)
Aug 11, 2020 56.45 56.75 54.75 54.94 13,051,245 -4.39(-7.39%)
Aug 10, 2020 60.52 61.52 59.00 59.33 6,415,940 -0.89(-1.48%)
Aug 07, 2020 60.32 60.73 59.74 60.22 6,943,336 -1.05(-1.71%)
Aug 06, 2020 62.21 62.35 60.61 61.27 7,760,845 -0.23(-0.37%)
Aug 05, 2020 62.71 63.11 60.98 61.50 8,789,986 +0.10(+0.17%)
Aug 04, 2020 59.75 61.57 58.81 61.39 8,723,221 +1.84(+3.08%)
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.