Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.18 56.99 56.12 56.53 6,090,266 +0.09(+0.16%)
Jul 29, 2021 56.63 57.10 56.25 56.44 5,786,274 +0.76(+1.36%)
Jul 28, 2021 55.06 55.77 54.90 55.69 4,877,824 +0.50(+0.91%)
Jul 27, 2021 54.33 55.27 53.87 55.18 4,617,346 +0.84(+1.54%)
Jul 26, 2021 54.09 55.17 53.88 54.35 5,121,614 +0.25(+0.47%)
Jul 23, 2021 53.55 54.18 53.12 54.09 8,383,106 -0.09(-0.17%)
Jul 22, 2021 54.54 54.57 53.24 54.18 5,170,836 -0.13(-0.25%)
Jul 21, 2021 53.83 54.61 53.64 54.32 6,519,013 -0.07(-0.13%)
Jul 20, 2021 54.90 55.69 54.00 54.39 6,449,130 -0.22(-0.41%)
Jul 19, 2021 54.95 55.26 53.92 54.62 8,955,878 -0.94(-1.68%)
Jul 16, 2021 56.89 56.89 55.23 55.55 6,976,662 -1.58(-2.77%)
Jul 15, 2021 57.09 57.42 56.77 57.14 4,873,584 +0.12(+0.21%)
Jul 14, 2021 57.67 58.23 56.96 57.02 5,343,424 -0.01(-0.02%)
Jul 13, 2021 56.94 57.96 56.86 57.03 5,657,843 +0.16(+0.28%)
Jul 12, 2021 57.21 57.70 56.69 56.87 4,798,429 -0.71(-1.23%)
Jul 09, 2021 56.84 57.79 56.80 57.58 5,223,864 +1.10(+1.94%)
Jul 08, 2021 57.49 57.86 56.01 56.48 6,148,888 -0.78(-1.37%)
Jul 07, 2021 57.63 57.87 56.92 57.26 4,430,564 -0.23(-0.41%)
Jul 06, 2021 57.94 57.97 56.88 57.50 6,001,224 +0.48(+0.84%)
Jul 02, 2021 57.38 57.69 56.71 57.02 5,893,070 +0.45(+0.80%)
Jul 01, 2021 57.60 57.66 56.48 56.57 6,197,639 -0.47(-0.82%)
Jun 30, 2021 56.55 57.39 56.38 57.04 6,266,972 +0.72(+1.28%)
Jun 29, 2021 55.66 56.56 55.46 56.32 6,173,977 -0.06(-0.11%)
Jun 28, 2021 56.46 56.70 55.92 56.38 4,991,450 -0.03(-0.05%)
Jun 25, 2021 56.64 56.79 56.29 56.41 6,821,358 +0.34(+0.61%)
Jun 24, 2021 56.75 56.89 56.03 56.07 5,987,511 -0.32(-0.57%)
Jun 23, 2021 57.10 57.49 56.35 56.39 5,830,876 -0.23(-0.41%)
Jun 22, 2021 57.06 57.37 56.49 56.62 9,920,852 -0.46(-0.80%)
Jun 21, 2021 56.91 57.37 56.07 57.08 11,994,984 +0.73(+1.29%)
Jun 18, 2021 57.08 57.48 56.28 56.35 18,907,458 -0.94(-1.65%)
Jun 17, 2021 60.13 60.34 57.05 57.30 22,692,908 -4.30(-6.98%)
Jun 16, 2021 62.09 62.70 61.10 61.60 10,327,833 -0.57(-0.91%)
Jun 15, 2021 62.95 63.09 61.87 62.17 5,398,482 -0.68(-1.07%)
Jun 14, 2021 62.45 63.16 62.16 62.84 6,283,137 -0.43(-0.68%)
Jun 11, 2021 63.82 63.89 62.92 63.27 5,364,405 -0.67(-1.06%)
Jun 10, 2021 63.22 64.07 63.01 63.95 5,414,090 +0.96(+1.53%)
Jun 09, 2021 63.01 63.67 62.98 62.99 4,561,094 +0.05(+0.09%)
Jun 08, 2021 64.19 64.27 62.90 62.93 7,488,059 -1.42(-2.21%)
Jun 07, 2021 63.83 64.54 63.46 64.35 5,053,530 +0.05(+0.08%)
Jun 04, 2021 64.34 64.96 64.02 64.30 5,592,517 +0.35(+0.55%)
Jun 03, 2021 64.14 64.24 63.37 63.95 8,461,767 -1.48(-2.26%)
Jun 02, 2021 66.10 66.40 65.31 65.42 6,914,401 -0.63(-0.95%)
Jun 01, 2021 65.74 66.30 65.29 66.05 6,664,826 +0.42(+0.64%)
May 28, 2021 65.47 65.89 65.20 65.63 5,995,748 +0.35(+0.53%)
May 27, 2021 65.33 65.87 65.05 65.29 10,177,759 -0.09(-0.14%)
May 26, 2021 65.63 66.13 64.98 65.38 6,561,147 -0.01(-0.01%)
May 25, 2021 66.05 66.14 65.14 65.38 7,743,154 -0.79(-1.19%)
May 24, 2021 65.97 66.55 65.64 66.17 6,446,196 +0.49(+0.75%)
May 21, 2021 66.32 66.51 65.32 65.68 6,636,427 -0.29(-0.43%)
May 20, 2021 65.62 66.40 65.30 65.97 7,548,074 +0.17(+0.26%)
May 19, 2021 66.01 67.27 65.15 65.80 13,083,147 -0.64(-0.97%)
May 18, 2021 65.99 66.79 65.23 66.44 10,009,539 +0.34(+0.51%)
May 17, 2021 63.64 66.31 63.16 66.10 19,684,980 +2.90(+4.59%)
May 14, 2021 62.18 63.35 61.83 63.20 7,320,210 +1.63(+2.66%)
May 13, 2021 60.29 61.93 60.00 61.56 5,962,296 +0.95(+1.56%)
May 12, 2021 61.78 61.98 60.53 60.61 6,322,971 -0.82(-1.34%)
May 11, 2021 60.29 61.53 59.86 61.44 7,078,642 +0.38(+0.63%)
May 10, 2021 61.19 62.06 60.82 61.05 10,236,663 +0.91(+1.51%)
May 07, 2021 60.39 60.70 59.47 60.14 9,042,648 +0.39(+0.66%)
May 06, 2021 58.56 59.86 58.56 59.75 9,645,283 +1.83(+3.16%)
May 05, 2021 57.64 58.06 56.82 57.92 6,108,066 +0.73(+1.28%)
May 04, 2021 57.48 58.43 56.67 57.18 6,672,654 -0.39(-0.68%)
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.