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 (%)
Jul 30, 2021 56.09 56.90 56.03 56.44 6,100,217 +0.09(+0.16%)
Jul 29, 2021 56.54 57.01 56.16 56.35 5,795,728 +0.75(+1.36%)
Jul 28, 2021 54.97 55.68 54.81 55.60 4,885,794 +0.50(+0.91%)
Jul 27, 2021 54.24 55.18 53.78 55.09 4,624,891 +0.84(+1.54%)
Jul 26, 2021 54.01 55.08 53.79 54.26 5,129,982 +0.25(+0.47%)
Jul 23, 2021 53.46 54.10 53.04 54.01 8,396,803 -0.09(-0.17%)
Jul 22, 2021 54.45 54.48 53.15 54.10 5,179,285 -0.13(-0.25%)
Jul 21, 2021 53.75 54.52 53.55 54.23 6,529,664 -0.07(-0.13%)
Jul 20, 2021 54.81 55.60 53.92 54.30 6,459,667 -0.22(-0.41%)
Jul 19, 2021 54.86 55.17 53.84 54.53 8,970,511 -0.93(-1.68%)
Jul 16, 2021 56.80 56.80 55.14 55.46 6,988,061 -1.58(-2.77%)
Jul 15, 2021 57.00 57.33 56.68 57.04 4,881,547 +0.12(+0.21%)
Jul 14, 2021 57.57 58.14 56.86 56.93 5,352,155 -0.01(-0.02%)
Jul 13, 2021 56.85 57.86 56.77 56.94 5,667,088 +0.16(+0.28%)
Jul 12, 2021 57.12 57.61 56.59 56.77 4,806,269 -0.71(-1.23%)
Jul 09, 2021 56.75 57.70 56.71 57.48 5,232,399 +1.10(+1.94%)
Jul 08, 2021 57.39 57.76 55.92 56.39 6,158,935 -0.78(-1.37%)
Jul 07, 2021 57.54 57.78 56.83 57.17 4,437,804 -0.23(-0.41%)
Jul 06, 2021 57.84 57.87 56.78 57.40 6,011,029 +0.48(+0.84%)
Jul 02, 2021 57.29 57.60 56.62 56.93 5,902,699 +0.45(+0.80%)
Jul 01, 2021 57.50 57.56 56.39 56.48 6,207,765 -0.47(-0.82%)
Jun 30, 2021 56.46 57.30 56.29 56.94 6,277,212 +0.72(+1.28%)
Jun 29, 2021 55.57 56.47 55.37 56.23 6,184,064 -0.06(-0.11%)
Jun 28, 2021 56.37 56.61 55.83 56.29 4,999,606 -0.03(-0.05%)
Jun 25, 2021 56.55 56.70 56.19 56.32 6,832,504 +0.34(+0.61%)
Jun 24, 2021 56.66 56.80 55.94 55.97 5,997,294 -0.32(-0.57%)
Jun 23, 2021 57.01 57.39 56.26 56.30 5,840,404 -0.23(-0.41%)
Jun 22, 2021 56.96 57.28 56.40 56.53 9,937,062 -0.46(-0.80%)
Jun 21, 2021 56.82 57.28 55.97 56.99 12,014,583 +0.73(+1.29%)
Jun 18, 2021 56.99 57.38 56.19 56.26 18,938,350 -0.94(-1.65%)
Jun 17, 2021 60.03 60.24 56.96 57.20 22,729,986 -4.29(-6.98%)
Jun 16, 2021 61.99 62.60 61.00 61.50 10,344,708 -0.57(-0.91%)
Jun 15, 2021 62.85 62.99 61.77 62.07 5,407,303 -0.67(-1.07%)
Jun 14, 2021 62.34 63.05 62.06 62.74 6,293,403 -0.43(-0.68%)
Jun 11, 2021 63.72 63.79 62.82 63.17 5,373,170 -0.67(-1.06%)
Jun 10, 2021 63.12 63.97 62.91 63.84 5,422,936 +0.96(+1.53%)
Jun 09, 2021 62.91 63.57 62.87 62.88 4,568,546 +0.05(+0.09%)
Jun 08, 2021 64.09 64.17 62.79 62.83 7,500,294 -1.42(-2.21%)
Jun 07, 2021 63.73 64.44 63.36 64.25 5,061,787 +0.05(+0.08%)
Jun 04, 2021 64.23 64.85 63.92 64.19 5,601,655 +0.35(+0.55%)
Jun 03, 2021 64.03 64.13 63.27 63.84 8,475,593 -1.47(-2.26%)
Jun 02, 2021 65.99 66.29 65.20 65.32 6,925,699 -0.63(-0.95%)
Jun 01, 2021 65.63 66.20 65.18 65.95 6,675,715 +0.42(+0.64%)
May 28, 2021 65.37 65.79 65.09 65.53 6,005,544 +0.35(+0.53%)
May 27, 2021 65.22 65.76 64.94 65.18 10,194,388 -0.09(-0.14%)
May 26, 2021 65.52 66.02 64.88 65.27 6,571,867 -0.01(-0.01%)
May 25, 2021 65.95 66.04 65.04 65.28 7,755,806 -0.78(-1.19%)
May 24, 2021 65.86 66.45 65.54 66.06 6,456,728 +0.49(+0.75%)
May 21, 2021 66.21 66.40 65.22 65.57 6,647,270 -0.29(-0.43%)
May 20, 2021 65.51 66.29 65.19 65.86 7,560,407 +0.17(+0.26%)
May 19, 2021 65.90 67.16 65.05 65.69 13,104,523 -0.64(-0.97%)
May 18, 2021 65.88 66.68 65.13 66.33 10,025,893 +0.34(+0.51%)
May 17, 2021 63.54 66.20 63.06 65.99 19,717,144 +2.90(+4.59%)
May 14, 2021 62.08 63.24 61.73 63.09 7,332,170 +1.63(+2.66%)
May 13, 2021 60.19 61.83 59.90 61.46 5,972,038 +0.95(+1.56%)
May 12, 2021 61.68 61.88 60.43 60.52 6,333,302 -0.82(-1.34%)
May 11, 2021 60.19 61.43 59.77 61.34 7,090,207 +0.38(+0.63%)
May 10, 2021 61.09 61.96 60.72 60.95 10,253,388 +0.91(+1.51%)
May 07, 2021 60.29 60.61 59.37 60.04 9,057,422 +0.39(+0.66%)
May 06, 2021 58.46 59.77 58.46 59.65 9,661,042 +1.83(+3.16%)
May 05, 2021 57.55 57.97 56.73 57.82 6,118,045 +0.73(+1.28%)
May 04, 2021 57.39 58.33 56.57 57.09 6,683,556 -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.