Newmont Mining (NY: NEM )

69.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 69.95 70.11 68.75 69.08 4,858,238 -0.75(-1.07%)
Jun 14, 2021 69.39 70.18 69.07 69.83 5,654,362 -0.48(-0.68%)
Jun 11, 2021 70.92 71.00 69.92 70.31 4,827,571 -0.75(-1.06%)
Jun 10, 2021 70.25 71.20 70.02 71.06 4,872,284 +1.07(+1.53%)
Jun 09, 2021 70.02 70.75 69.98 69.99 4,104,650 +0.06(+0.09%)
Jun 08, 2021 71.33 71.42 69.89 69.93 6,738,704 -1.58(-2.21%)
Jun 07, 2021 70.93 71.72 70.52 71.51 4,547,806 +0.06(+0.08%)
Jun 04, 2021 71.49 72.18 71.14 71.45 5,032,855 +0.39(+0.55%)
Jun 03, 2021 71.27 71.38 70.42 71.06 7,614,969 -1.64(-2.26%)
Jun 02, 2021 73.45 73.78 72.57 72.70 6,222,454 -1.25(-1.69%)
Jun 01, 2021 73.60 74.23 73.09 73.95 5,953,246 +0.47(+0.64%)
May 28, 2021 73.30 73.77 72.99 73.48 5,355,603 +0.39(+0.53%)
May 27, 2021 73.14 73.74 72.82 73.09 9,091,115 -0.10(-0.14%)
May 26, 2021 73.47 74.04 72.75 73.19 5,860,636 -0.01(-0.01%)
May 25, 2021 73.95 73.98 72.93 73.20 6,916,445 -0.88(-1.19%)
May 24, 2021 73.85 74.51 73.50 74.08 5,757,958 +0.55(+0.75%)
May 21, 2021 74.25 74.46 73.13 73.53 5,927,879 -0.32(-0.43%)
May 20, 2021 73.46 74.34 73.10 73.85 6,742,193 +0.19(+0.26%)
May 19, 2021 73.90 75.31 72.94 73.66 11,686,305 -0.72(-0.97%)
May 18, 2021 73.88 74.78 73.03 74.38 8,940,855 +0.38(+0.51%)
May 17, 2021 71.25 74.24 70.71 74.00 17,583,284 +3.25(+4.59%)
May 14, 2021 69.61 70.92 69.22 70.75 6,538,657 +1.83(+2.66%)
May 13, 2021 67.50 69.33 67.17 68.92 5,325,723 +1.06(+1.56%)
May 12, 2021 69.17 69.39 67.76 67.86 5,647,890 -0.92(-1.34%)
May 11, 2021 67.50 68.88 67.02 68.78 6,322,880 +0.43(+0.63%)
May 10, 2021 68.50 69.47 68.09 68.35 9,143,730 +1.02(+1.51%)
May 07, 2021 67.61 67.96 66.58 67.33 8,077,196 +0.44(+0.66%)
May 06, 2021 65.56 67.02 65.56 66.89 8,615,490 +2.05(+3.16%)
May 05, 2021 64.53 65.00 63.61 64.84 5,455,929 +0.82(+1.28%)
May 04, 2021 64.35 65.41 63.44 64.02 5,960,238 -0.44(-0.68%)
May 03, 2021 63.48 64.87 63.14 64.46 5,898,940 +2.05(+3.28%)
Apr 30, 2021 62.04 63.06 61.97 62.41 5,186,200 +0.10(+0.16%)
Apr 29, 2021 63.24 63.55 60.85 62.31 8,363,180 -1.89(-2.94%)
Apr 28, 2021 63.78 64.75 63.54 64.20 5,606,978 -0.01(-0.02%)
Apr 27, 2021 65.18 65.37 64.14 64.21 4,396,029 -1.07(-1.64%)
Apr 26, 2021 65.73 65.81 65.16 65.28 4,052,684 -0.44(-0.67%)
Apr 23, 2021 66.40 66.64 65.49 65.72 4,878,300 +0.02(+0.03%)
Apr 22, 2021 66.22 66.39 65.22 65.70 4,786,011 -1.12(-1.68%)
Apr 21, 2021 66.03 66.99 65.61 66.82 5,168,357 +0.98(+1.49%)
Apr 20, 2021 64.96 66.32 64.72 65.84 5,788,379 +0.99(+1.53%)
Apr 19, 2021 65.20 65.29 64.12 64.85 5,471,562 -0.56(-0.86%)
Apr 16, 2021 65.56 65.87 64.90 65.41 6,398,500 +0.63(+0.97%)
Apr 15, 2021 62.60 65.21 62.43 64.78 7,805,078 +2.93(+4.74%)
Apr 14, 2021 62.38 62.66 61.67 61.85 3,976,146 -0.40(-0.64%)
Apr 13, 2021 60.88 62.42 60.79 62.25 6,028,234 +1.64(+2.71%)
Apr 12, 2021 61.25 61.37 60.43 60.61 5,368,227 -0.90(-1.46%)
Apr 09, 2021 60.92 61.79 60.82 61.51 4,883,600 -0.29(-0.47%)
Apr 08, 2021 62.33 62.85 61.71 61.80 6,985,808 -0.21(-0.34%)
Apr 07, 2021 62.80 63.16 61.69 62.01 5,630,828 -0.79(-1.26%)
Apr 06, 2021 62.80 63.43 62.54 62.80 6,256,858 +0.31(+0.50%)
Apr 05, 2021 62.00 63.13 61.70 62.49 6,140,311 +0.68(+1.10%)
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.