Newmont Mining (NY: NEM )

65.81 USD +0.11 (+0.17%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 61.03 61.91 60.25 61.81 6,514,000 +1.54(+2.56%)
Mar 31, 2021 59.88 60.96 59.51 60.27 7,149,780 +0.39(+0.65%)
Mar 30, 2021 60.96 61.06 59.45 59.88 6,398,980 -2.28(-3.67%)
Mar 29, 2021 61.23 62.21 60.46 62.16 6,180,144 +0.66(+1.07%)
Mar 26, 2021 59.93 61.62 59.74 61.50 6,934,800 +1.62(+2.71%)
Mar 25, 2021 60.06 60.43 59.26 59.88 5,921,711 -0.49(-0.81%)
Mar 24, 2021 60.16 60.77 59.96 60.37 5,604,198 +0.25(+0.42%)
Mar 23, 2021 60.80 60.80 59.81 60.12 5,730,401 -0.77(-1.26%)
Mar 22, 2021 61.22 61.50 60.37 60.89 6,344,750 -1.04(-1.68%)
Mar 19, 2021 62.28 62.51 61.55 61.93 31,287,300 -0.33(-0.53%)
Mar 18, 2021 62.14 63.63 62.05 62.26 8,474,080 -0.71(-1.13%)
Mar 17, 2021 61.44 63.32 60.79 62.97 7,791,506 +1.15(+1.86%)
Mar 16, 2021 61.37 62.38 60.94 61.82 8,254,234 +0.40(+0.65%)
Mar 15, 2021 59.57 61.95 59.38 61.42 11,255,180 +2.43(+4.12%)
Mar 12, 2021 57.47 59.02 57.35 58.99 5,666,800 +0.54(+0.92%)
Mar 11, 2021 58.58 58.65 57.71 58.45 6,391,729 +0.27(+0.46%)
Mar 10, 2021 57.97 58.82 57.28 58.18 7,001,589 +0.93(+1.62%)
Mar 09, 2021 57.55 58.12 56.96 57.25 6,590,007 +0.86(+1.53%)
Mar 08, 2021 56.86 56.89 55.63 56.39 7,020,027 -0.35(-0.62%)
Mar 05, 2021 55.64 57.00 55.06 56.74 7,920,800 +1.32(+2.38%)
Mar 04, 2021 55.27 56.50 54.79 55.42 8,243,065 +0.09(+0.16%)
Mar 03, 2021 55.42 55.86 54.57 55.33 7,279,721 -1.47(-2.59%)
Mar 02, 2021 54.88 57.39 54.82 56.80 9,266,534 +2.15(+3.93%)
Mar 01, 2021 54.99 55.64 54.28 54.65 6,620,334 +0.27(+0.50%)
Feb 26, 2021 55.46 55.84 54.18 54.38 10,486,700 -1.74(-3.10%)
Feb 25, 2021 56.71 57.48 55.78 56.12 6,734,541 -0.96(-1.68%)
Feb 24, 2021 56.48 57.69 55.83 57.08 6,130,621 +0.24(+0.42%)
Feb 23, 2021 57.40 57.48 55.80 56.84 7,573,869 -0.65(-1.13%)
Feb 22, 2021 57.14 57.70 56.53 57.49 10,185,253 +0.82(+1.45%)
Feb 19, 2021 57.91 57.91 56.01 56.67 8,699,300 -0.69(-1.20%)
Feb 18, 2021 56.98 58.11 56.06 57.36 8,065,688 +0.37(+0.65%)
Feb 17, 2021 57.00 57.73 56.38 56.99 8,554,796 -0.81(-1.40%)
Feb 16, 2021 58.53 58.64 57.45 57.80 7,238,287 -1.14(-1.93%)
Feb 12, 2021 57.91 59.24 57.55 58.94 3,784,000 +0.56(+0.96%)
Feb 11, 2021 59.61 60.00 58.33 58.38 5,308,130 -1.32(-2.21%)
Feb 10, 2021 60.67 60.80 59.55 59.70 4,548,001 -0.31(-0.52%)
Feb 09, 2021 60.73 60.77 59.77 60.01 4,423,207 -0.41(-0.68%)
Feb 08, 2021 59.97 60.92 59.71 60.42 6,246,519 +1.12(+1.89%)
Feb 05, 2021 58.04 59.45 57.44 59.30 6,198,600 +1.64(+2.84%)
Feb 04, 2021 57.55 57.98 56.60 57.66 12,156,613 -1.25(-2.12%)
Feb 03, 2021 59.72 60.10 58.86 58.91 9,529,081 -0.72(-1.21%)
Feb 02, 2021 59.14 60.65 58.82 59.63 6,237,198 -0.25(-0.42%)
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.