Newmont Mining (NY: NEM )

61.86 USD -1.47 (-2.32%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 62.63 63.43 61.78 61.86 5,581,052 -1.47(-2.32%)
Jan 14, 2021 63.20 63.67 62.12 63.33 6,192,359 +1.26(+2.03%)
Jan 13, 2021 62.51 63.27 62.05 62.07 5,340,836 -0.42(-0.67%)
Jan 12, 2021 62.06 62.69 61.46 62.49 4,281,097 +0.54(+0.87%)
Jan 11, 2021 61.63 62.72 61.41 61.95 5,753,068 -0.84(-1.34%)
Jan 08, 2021 64.04 64.20 61.74 62.79 8,805,600 -2.35(-3.61%)
Jan 07, 2021 64.91 65.78 64.25 65.14 5,357,342 -0.10(-0.15%)
Jan 06, 2021 62.80 65.40 62.69 65.24 9,865,663 +1.81(+2.85%)
Jan 05, 2021 63.72 63.73 62.35 63.43 5,595,741 +0.28(+0.44%)
Jan 04, 2021 61.90 63.40 61.66 63.15 9,420,800 +3.26(+5.44%)
Dec 31, 2020 59.89 59.89 59.89 3,538,373 -0.50(-0.83%)
Dec 30, 2020 59.86 60.41 59.55 60.39 3,538,373 +0.66(+1.10%)
Dec 29, 2020 60.20 60.54 59.58 59.73 3,794,345 -0.09(-0.15%)
Dec 28, 2020 61.28 61.63 59.74 59.82 3,738,241 -0.66(-1.09%)
Dec 24, 2020 59.69 60.56 59.56 60.48 1,857,700 +0.70(+1.17%)
Dec 23, 2020 59.58 60.31 59.57 59.78 3,897,865 +0.37(+0.62%)
Dec 22, 2020 60.87 61.03 59.14 59.41 5,100,773 -1.31(-2.16%)
Dec 21, 2020 60.61 61.24 60.01 60.72 4,841,849 +0.22(+0.36%)
Dec 18, 2020 61.64 61.68 60.48 60.50 10,365,800 -1.14(-1.85%)
Dec 17, 2020 61.18 62.29 61.06 61.64 7,228,769 +1.40(+2.32%)
Dec 16, 2020 59.48 60.40 59.01 60.24 5,407,049 +1.20(+2.03%)
Dec 15, 2020 58.67 59.50 58.24 59.04 4,980,685 +1.48(+2.57%)
Dec 14, 2020 58.86 59.42 57.53 57.56 5,778,843 -1.31(-2.23%)
Dec 11, 2020 59.00 59.73 58.58 58.87 4,973,300 -0.31(-0.52%)
Dec 10, 2020 59.74 60.45 59.10 59.18 6,287,860 -0.80(-1.33%)
Dec 09, 2020 61.15 61.31 59.66 59.98 5,984,052 -1.53(-2.49%)
Dec 08, 2020 62.01 62.01 61.00 61.51 4,361,386 +0.07(+0.11%)
Dec 07, 2020 59.66 62.12 59.40 61.44 7,128,690 +2.00(+3.36%)
Dec 04, 2020 59.39 59.86 59.01 59.44 5,107,500 -0.07(-0.12%)
Dec 03, 2020 60.20 60.61 59.21 59.51 5,479,154 -0.45(-0.75%)
Dec 02, 2020 60.08 60.56 59.58 59.96 6,800,113 -0.25(-0.42%)
Dec 01, 2020 59.68 60.35 58.46 60.21 10,436,576 +1.39(+2.36%)
Nov 30, 2020 57.88 58.91 57.46 58.82 10,965,298 +0.34(+0.58%)
Nov 27, 2020 57.14 58.62 56.76 58.48 3,749,900 +0.70(+1.21%)
Nov 25, 2020 57.66 58.14 57.31 57.78 7,267,100 +0.91(+1.60%)
Nov 24, 2020 57.31 57.71 56.55 56.87 11,438,821 -1.81(-3.08%)
Nov 23, 2020 60.88 61.22 58.58 58.68 9,077,956 -2.97(-4.82%)
Nov 20, 2020 62.02 62.38 61.13 61.65 5,344,800 +0.24(+0.39%)
Nov 19, 2020 60.96 61.49 60.43 61.41 7,011,327 -0.15(-0.24%)
Nov 18, 2020 64.40 64.40 61.49 61.56 5,930,749 -2.97(-4.60%)
Nov 17, 2020 65.36 65.74 64.44 64.53 4,259,039 -1.14(-1.74%)
Nov 16, 2020 65.40 66.12 64.92 65.67 3,502,573 -0.04(-0.06%)
Nov 13, 2020 66.00 66.05 65.34 65.71 3,452,300 +0.69(+1.06%)
Nov 12, 2020 66.00 66.22 64.87 65.02 5,337,311 -0.61(-0.93%)
Nov 11, 2020 64.31 65.66 63.31 65.63 8,057,084 +0.74(+1.14%)
Nov 10, 2020 65.55 65.98 64.25 64.89 7,128,151 -1.12(-1.70%)
Nov 09, 2020 64.25 66.51 62.87 66.01 10,765,904 -2.13(-3.13%)
Nov 06, 2020 68.39 68.45 67.50 68.14 4,665,000 +0.29(+0.43%)
Nov 05, 2020 66.94 68.30 66.70 67.85 8,508,106 +2.77(+4.26%)
Nov 04, 2020 66.67 66.87 64.94 65.08 8,414,237 -1.59(-2.38%)
Nov 03, 2020 65.10 67.25 65.10 66.67 7,468,756 +1.94(+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.