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 (%)
Apr 30, 2021 55.33 56.24 55.26 55.66 5,815,583 +0.09(+0.16%)
Apr 29, 2021 56.40 56.67 54.26 55.57 9,378,113 -1.69(-2.94%)
Apr 28, 2021 56.88 57.74 56.66 57.25 6,287,425 -0.01(-0.02%)
Apr 27, 2021 58.13 58.30 57.20 57.26 4,929,519 -0.95(-1.64%)
Apr 26, 2021 58.62 58.69 58.11 58.22 4,544,506 -0.39(-0.67%)
Apr 23, 2021 59.21 59.43 58.40 58.61 5,470,317 +0.02(+0.03%)
Apr 22, 2021 59.05 59.20 58.16 58.59 5,366,828 -1.00(-1.68%)
Apr 21, 2021 58.88 59.74 58.51 59.59 5,795,574 +0.87(+1.49%)
Apr 20, 2021 57.93 59.14 57.72 58.71 6,490,841 +0.88(+1.53%)
Apr 19, 2021 58.14 58.22 57.19 57.83 6,135,576 -0.50(-0.86%)
Apr 16, 2021 58.46 58.74 57.88 58.33 7,175,004 +0.56(+0.97%)
Apr 15, 2021 55.83 58.15 55.67 57.77 8,752,281 +2.61(+4.74%)
Apr 14, 2021 55.63 55.88 55.00 55.16 4,458,680 -0.36(-0.64%)
Apr 13, 2021 54.29 55.66 54.21 55.51 6,759,804 +1.46(+2.71%)
Apr 12, 2021 54.62 54.73 53.89 54.05 6,019,700 -0.80(-1.46%)
Apr 09, 2021 54.33 55.10 54.24 54.85 5,476,260 -0.26(-0.47%)
Apr 08, 2021 55.58 56.05 55.03 55.11 7,833,586 -0.19(-0.34%)
Apr 07, 2021 56.00 56.32 55.01 55.30 6,314,170 -0.70(-1.26%)
Apr 06, 2021 56.00 56.57 55.77 56.00 7,016,173 +0.28(+0.50%)
Apr 05, 2021 55.29 56.30 55.02 55.73 6,885,482 +0.61(+1.10%)
Apr 01, 2021 54.43 55.21 53.73 55.12 7,304,521 +1.37(+2.56%)
Mar 31, 2021 53.40 54.36 53.07 53.75 8,017,458 +0.35(+0.65%)
Mar 30, 2021 54.36 54.45 53.02 53.40 7,175,543 -2.03(-3.67%)
Mar 29, 2021 54.60 55.48 53.92 55.43 6,930,149 +0.59(+1.07%)
Mar 26, 2021 53.44 54.95 53.27 54.84 7,776,388 +1.44(+2.71%)
Mar 25, 2021 53.56 53.89 52.85 53.40 6,640,353 -0.44(-0.81%)
Mar 24, 2021 53.65 54.19 53.47 53.84 6,284,308 +0.22(+0.42%)
Mar 23, 2021 54.22 54.22 53.34 53.61 6,425,827 -0.69(-1.26%)
Mar 22, 2021 54.59 54.84 53.84 54.30 7,114,731 -0.93(-1.68%)
Mar 19, 2021 55.54 55.74 54.89 55.23 35,084,240 -0.29(-0.53%)
Mar 18, 2021 55.41 56.74 55.33 55.52 9,502,471 -0.63(-1.13%)
Mar 17, 2021 54.79 56.47 54.21 56.16 8,737,062 +1.03(+1.86%)
Mar 16, 2021 54.73 55.63 54.34 55.13 9,255,945 +0.36(+0.65%)
Mar 15, 2021 53.12 55.25 52.95 54.77 12,621,078 +2.17(+4.12%)
Mar 12, 2021 51.25 52.63 51.14 52.61 6,354,507 +0.48(+0.92%)
Mar 11, 2021 52.24 52.30 51.46 52.12 7,167,412 +0.24(+0.46%)
Mar 10, 2021 51.70 52.45 51.08 51.88 7,851,282 +0.83(+1.62%)
Mar 09, 2021 51.32 51.83 50.80 51.05 7,389,752 +0.77(+1.53%)
Mar 08, 2021 50.71 50.73 49.61 50.29 7,871,958 -0.31(-0.62%)
Mar 05, 2021 49.62 50.83 49.10 50.60 8,882,047 +1.18(+2.38%)
Mar 04, 2021 49.29 50.39 48.86 49.42 9,243,421 +0.08(+0.16%)
Mar 03, 2021 49.42 49.81 48.66 49.34 8,163,168 -0.82(-1.64%)
Mar 02, 2021 48.47 50.68 48.41 50.16 10,492,696 +1.90(+3.93%)
Mar 01, 2021 48.56 49.14 47.94 48.26 7,496,347 +0.24(+0.50%)
Feb 26, 2021 48.98 49.31 47.85 48.03 11,874,317 -1.54(-3.10%)
Feb 25, 2021 50.08 50.76 49.26 49.56 7,625,666 -0.85(-1.68%)
Feb 24, 2021 49.88 50.95 49.31 50.41 6,941,834 +0.21(+0.42%)
Feb 23, 2021 50.69 50.76 49.28 50.20 8,576,055 -0.57(-1.13%)
Feb 22, 2021 50.46 50.96 49.92 50.77 11,532,982 +0.72(+1.45%)
Feb 19, 2021 51.14 51.14 49.46 50.05 9,850,405 -0.61(-1.20%)
Feb 18, 2021 50.32 51.32 49.51 50.66 9,132,953 +0.33(+0.65%)
Feb 17, 2021 50.34 50.98 49.79 50.33 9,686,780 -0.72(-1.40%)
Feb 16, 2021 51.69 51.79 50.74 51.05 8,196,068 -1.01(-1.93%)
Feb 12, 2021 51.14 52.32 50.82 52.05 4,284,705 +0.49(+0.96%)
Feb 11, 2021 52.64 52.99 51.51 51.56 6,010,510 -1.17(-2.21%)
Feb 10, 2021 53.58 53.70 52.59 52.72 5,149,799 -0.27(-0.52%)
Feb 09, 2021 53.63 53.67 52.79 53.00 5,008,493 -0.36(-0.68%)
Feb 08, 2021 52.96 53.80 52.73 53.36 7,073,068 +0.99(+1.89%)
Feb 05, 2021 51.26 52.50 50.73 52.37 7,018,808 +1.45(+2.84%)
Feb 04, 2021 50.82 51.20 49.99 50.92 13,765,195 -1.10(-2.12%)
Feb 03, 2021 52.74 53.08 51.98 52.03 10,789,984 -0.64(-1.21%)
Feb 02, 2021 52.23 53.56 51.95 52.66 7,062,514 -0.22(-0.42%)
Feb 01, 2021 53.97 54.06 52.02 52.88 8,917,206 +0.25(+0.47%)
Jan 29, 2021 54.11 54.31 52.48 52.64 7,552,019 -0.11(-0.22%)
Jan 28, 2021 53.12 53.79 52.48 52.75 7,247,721 +0.74(+1.43%)
Jan 27, 2021 53.67 53.76 51.79 52.01 8,502,809 -2.29(-4.21%)
Jan 26, 2021 54.29 55.13 54.23 54.30 5,223,115 -0.14(-0.26%)
Jan 25, 2021 54.78 55.09 53.54 54.44 6,333,850 -0.10(-0.18%)
Jan 22, 2021 54.00 55.07 53.33 54.53 5,028,980 -0.49(-0.90%)
Jan 21, 2021 56.15 56.42 54.85 55.03 5,761,927 -1.07(-1.90%)
Jan 20, 2021 55.50 56.57 54.75 56.10 7,392,982 +1.47(+2.70%)
Jan 19, 2021 55.11 55.28 54.23 54.62 5,957,974 -0.01(-0.02%)
Jan 15, 2021 55.31 56.02 54.56 54.63 6,321,298 -1.30(-2.32%)
Jan 14, 2021 55.81 56.23 54.86 55.93 7,011,742 +1.11(+2.03%)
Jan 13, 2021 55.21 55.88 54.80 54.82 6,047,544 -0.37(-0.67%)
Jan 12, 2021 54.81 55.36 54.28 55.19 4,847,578 +0.48(+0.87%)
Jan 11, 2021 54.43 55.39 54.23 54.71 6,514,323 -0.74(-1.34%)
Jan 08, 2021 56.56 56.70 54.53 55.45 9,970,771 -2.08(-3.61%)
Jan 07, 2021 57.32 58.09 56.74 57.53 6,066,234 -0.09(-0.15%)
Jan 06, 2021 55.46 57.76 55.36 57.62 11,171,103 +1.60(+2.85%)
Jan 05, 2021 56.27 56.28 55.06 56.02 6,336,178 +0.25(+0.44%)
Jan 04, 2021 54.67 55.99 54.45 55.77 10,667,375 +2.88(+5.44%)
Dec 31, 2020 52.89 52.89 52.89 4,006,576 -0.44(-0.83%)
Dec 30, 2020 52.86 53.35 52.59 53.33 4,006,576 +0.58(+1.11%)
Dec 29, 2020 53.17 53.47 52.62 52.75 4,296,418 -0.08(-0.15%)
Dec 28, 2020 54.12 54.43 52.76 52.83 4,232,891 -0.58(-1.09%)
Dec 24, 2020 52.71 53.48 52.60 53.41 2,103,513 +0.62(+1.17%)
Dec 23, 2020 52.62 53.26 52.61 52.79 4,413,636 +0.33(+0.62%)
Dec 22, 2020 53.76 53.90 52.23 52.47 5,775,715 -1.16(-2.16%)
Dec 21, 2020 53.53 54.08 53.00 53.62 5,482,530 +0.19(+0.36%)
Dec 18, 2020 54.44 54.47 53.41 53.43 11,737,419 -1.01(-1.85%)
Dec 17, 2020 54.03 55.01 53.92 54.44 8,185,291 +1.24(+2.32%)
Dec 16, 2020 52.53 53.34 52.11 53.20 6,122,518 +1.06(+2.03%)
Dec 15, 2020 51.81 52.55 51.43 52.14 5,639,737 +1.31(+2.57%)
Dec 14, 2020 51.98 52.48 50.81 50.83 6,543,508 -1.16(-2.23%)
Dec 11, 2020 52.11 52.75 51.73 51.99 5,631,375 -0.27(-0.52%)
Dec 10, 2020 52.76 53.39 52.19 52.26 7,119,879 -0.35(-0.67%)
Dec 09, 2020 53.64 53.78 52.34 52.62 6,821,363 -1.34(-2.49%)
Dec 08, 2020 54.40 54.40 53.51 53.96 4,971,648 +0.06(+0.11%)
Dec 07, 2020 52.34 54.49 52.11 53.90 8,126,164 +1.75(+3.36%)
Dec 04, 2020 52.10 52.51 51.77 52.14 5,822,161 -0.06(-0.12%)
Dec 03, 2020 52.81 53.17 51.94 52.21 6,245,818 -0.39(-0.75%)
Dec 02, 2020 52.71 53.13 52.27 52.60 7,751,611 -0.22(-0.42%)
Dec 01, 2020 52.35 52.94 51.28 52.82 11,896,902 +1.22(+2.36%)
Nov 30, 2020 50.78 51.68 50.41 51.60 12,499,605 +0.30(+0.58%)
Nov 27, 2020 50.13 51.42 49.79 51.30 4,274,600 +0.61(+1.21%)
Nov 25, 2020 50.58 51.00 50.28 50.69 8,283,941 +0.80(+1.60%)
Nov 24, 2020 50.28 50.63 49.61 49.89 13,039,385 -1.59(-3.08%)
Nov 23, 2020 53.41 53.71 51.39 51.48 10,348,179 -2.61(-4.82%)
Nov 20, 2020 54.41 54.72 53.63 54.08 6,092,665 +0.21(+0.39%)
Nov 19, 2020 53.48 53.94 53.01 53.87 7,992,379 -0.13(-0.24%)
Nov 18, 2020 56.49 56.49 53.94 54.00 6,760,602 -2.61(-4.60%)
Nov 17, 2020 57.34 57.67 56.53 56.61 4,854,980 -1.00(-1.74%)
Nov 16, 2020 57.37 58.00 56.95 57.61 3,992,666 -0.04(-0.06%)
Nov 13, 2020 57.90 57.94 57.32 57.64 3,935,359 +0.61(+1.06%)
Nov 12, 2020 57.90 58.09 56.91 57.04 6,084,128 -0.54(-0.93%)
Nov 11, 2020 56.42 57.60 55.54 57.57 9,184,462 +0.65(+1.14%)
Nov 10, 2020 57.50 57.88 56.36 56.92 8,125,549 -0.98(-1.70%)
Nov 09, 2020 56.36 58.35 55.15 57.91 12,272,311 -1.87(-3.13%)
Nov 06, 2020 60.00 60.05 59.21 59.78 5,317,745 +0.25(+0.43%)
Nov 05, 2020 58.72 59.92 58.51 59.52 9,698,593 +2.43(+4.26%)
Nov 04, 2020 58.49 58.66 56.97 57.09 9,591,590 -1.39(-2.38%)
Nov 03, 2020 57.11 59.00 57.11 58.49 8,513,813 +1.70(+3.00%)
Nov 02, 2020 55.49 56.96 54.92 56.78 9,477,435 +1.66(+3.01%)
Oct 30, 2020 53.46 55.24 53.34 55.13 10,431,329 +2.19(+4.14%)
Oct 29, 2020 51.65 53.92 51.28 52.93 8,009,459 +1.48(+2.88%)
Oct 28, 2020 53.11 53.12 51.13 51.45 11,245,810 -2.63(-4.87%)
Oct 27, 2020 53.14 54.21 52.88 54.08 5,081,502 +1.17(+2.21%)
Oct 26, 2020 52.61 53.54 52.46 52.92 4,312,474 -0.13(-0.25%)
Oct 23, 2020 52.97 53.50 52.65 53.05 3,697,115 -0.06(-0.12%)
Oct 22, 2020 53.35 53.46 52.49 53.11 5,819,230 -0.82(-1.53%)
Oct 21, 2020 54.10 54.72 53.74 53.93 5,741,688 +0.25(+0.47%)
Oct 20, 2020 54.29 54.48 53.42 53.68 5,307,746 -0.46(-0.84%)
Oct 19, 2020 55.40 55.57 54.01 54.14 3,577,463 -0.84(-1.53%)
Oct 16, 2020 55.40 55.57 54.84 54.98 4,084,689 -0.29(-0.52%)
Oct 15, 2020 55.42 55.83 54.81 55.27 4,664,341 -0.88(-1.56%)
Oct 14, 2020 55.62 56.43 55.18 56.14 4,962,565 +1.09(+1.98%)
Oct 13, 2020 54.84 55.14 54.06 55.06 4,617,506 -0.15(-0.27%)
Oct 12, 2020 55.01 55.67 54.83 55.21 4,417,187 +0.10(+0.18%)
Oct 09, 2020 55.02 55.20 54.26 55.11 5,557,015 +0.96(+1.78%)
Oct 08, 2020 53.92 54.53 53.70 54.14 4,461,637 +0.48(+0.90%)
Oct 07, 2020 53.83 54.20 53.42 53.66 4,697,367 +0.31(+0.58%)
Oct 06, 2020 55.53 55.91 53.31 53.35 7,945,592 -2.03(-3.66%)
Oct 05, 2020 54.65 56.10 54.63 55.38 5,103,480 +0.74(+1.35%)
Oct 02, 2020 54.95 55.62 54.52 54.64 5,296,086 -0.47(-0.86%)
Oct 01, 2020 56.14 56.23 54.97 55.12 7,412,542 -0.54(-0.98%)
Sep 30, 2020 54.82 56.06 54.26 55.66 8,222,052 +0.60(+1.08%)
Sep 29, 2020 54.83 55.66 54.73 55.07 4,711,081 +0.56(+1.03%)
Sep 28, 2020 54.39 55.12 53.78 54.50 6,156,160 +0.62(+1.16%)
Sep 25, 2020 53.27 54.09 53.10 53.88 4,370,240 -0.02(-0.03%)
Sep 24, 2020 52.39 54.55 52.00 53.90 7,145,350 +1.01(+1.91%)
Sep 23, 2020 55.26 55.35 52.46 52.89 10,527,342 -2.77(-4.98%)
Sep 22, 2020 55.95 56.44 54.85 55.66 7,028,575 -0.19(-0.35%)
Sep 21, 2020 55.62 56.40 55.02 55.85 11,026,992 -0.91(-1.61%)
Sep 18, 2020 58.08 58.59 56.62 56.77 14,291,568 -1.41(-2.43%)
Sep 17, 2020 58.03 58.42 57.35 58.18 7,587,574 -0.85(-1.44%)
Sep 16, 2020 59.51 60.04 58.97 59.03 6,299,796 -0.23(-0.38%)
Sep 15, 2020 59.65 60.15 58.82 59.26 4,903,574 +0.15(+0.25%)
Sep 14, 2020 58.47 59.28 58.37 59.11 5,708,619 +1.02(+1.75%)
Sep 11, 2020 58.88 59.33 57.73 58.09 4,633,790 -0.24(-0.41%)
Sep 10, 2020 60.24 60.40 58.22 58.33 5,514,619 -1.47(-2.46%)
Sep 09, 2020 58.05 60.02 58.04 59.80 6,291,572 +2.32(+4.04%)
Sep 08, 2020 56.26 58.49 55.43 57.48 7,039,870 +0.37(+0.64%)
Sep 04, 2020 57.38 57.52 55.36 57.11 7,974,898 -0.68(-1.18%)
Sep 03, 2020 58.43 58.60 56.59 57.79 8,176,807 -1.17(-1.99%)
Sep 02, 2020 57.68 59.03 56.60 58.96 8,449,222 +0.39(+0.67%)
Sep 01, 2020 59.85 59.91 57.56 58.57 7,031,850 -0.23(-0.39%)
Aug 31, 2020 58.53 59.62 58.27 58.80 6,910,711 +0.50(+0.85%)
Aug 28, 2020 57.49 58.63 57.05 58.30 5,118,105 +1.70(+3.01%)
Aug 27, 2020 58.37 58.37 55.68 56.59 5,558,767 -0.80(-1.39%)
Aug 26, 2020 56.07 57.48 55.90 57.39 4,738,501 +0.71(+1.25%)
Aug 25, 2020 56.83 56.89 55.28 56.68 4,782,693 -0.30(-0.52%)
Aug 24, 2020 58.07 58.12 56.61 56.98 5,202,556 -0.32(-0.56%)
Aug 21, 2020 58.33 58.33 57.00 57.30 6,213,633 -1.45(-2.47%)
Aug 20, 2020 57.66 59.02 57.44 58.75 5,289,809 +1.09(+1.89%)
Aug 19, 2020 58.71 59.64 57.15 57.66 6,971,993 -1.50(-2.54%)
Aug 18, 2020 61.00 61.01 58.34 59.16 6,075,045 -0.57(-0.95%)
Aug 17, 2020 57.78 59.75 57.29 59.73 9,659,251 +3.93(+7.05%)
Aug 14, 2020 56.12 56.39 55.37 55.80 4,427,422 -0.23(-0.41%)
Aug 13, 2020 55.96 56.55 55.35 56.03 6,441,179 +0.98(+1.78%)
Aug 12, 2020 56.34 56.48 54.79 55.05 9,464,545 +0.10(+0.19%)
Aug 11, 2020 56.45 56.75 54.75 54.94 13,051,245 -4.39(-7.39%)
Aug 10, 2020 60.52 61.52 59.00 59.33 6,415,940 -0.89(-1.48%)
Aug 07, 2020 60.32 60.73 59.74 60.22 6,943,336 -1.05(-1.71%)
Aug 06, 2020 62.21 62.35 60.61 61.27 7,760,845 -0.23(-0.37%)
Aug 05, 2020 62.71 63.11 60.98 61.50 8,789,986 +0.10(+0.17%)
Aug 04, 2020 59.75 61.57 58.81 61.39 8,723,221 +1.84(+3.08%)
Aug 03, 2020 60.48 60.65 58.98 59.56 7,023,013 -0.92(-1.52%)
Jul 31, 2020 58.21 60.49 57.47 60.48 10,286,216 +3.09(+5.39%)
Jul 30, 2020 57.86 59.30 56.39 57.38 8,213,148 -1.95(-3.28%)
Jul 29, 2020 60.11 60.16 58.42 59.33 8,390,525 -0.61(-1.02%)
Jul 28, 2020 59.33 60.50 58.75 59.94 7,473,809 -0.39(-0.65%)
Jul 27, 2020 60.03 61.44 59.51 60.34 14,752,158 +2.00(+3.43%)
Jul 24, 2020 57.91 58.38 57.55 58.33 7,953,843 +0.86(+1.49%)
Jul 23, 2020 57.42 58.62 56.49 57.48 11,433,578 +0.26(+0.46%)
Jul 22, 2020 56.56 57.29 55.90 57.22 8,123,308 +1.03(+1.84%)
Jul 21, 2020 56.80 57.20 55.81 56.18 8,232,059 +0.09(+0.16%)
Jul 20, 2020 55.48 56.32 55.24 56.10 8,396,612 +1.11(+2.02%)
Jul 17, 2020 54.25 55.20 53.98 54.99 7,967,918 +1.20(+2.23%)
Jul 16, 2020 54.02 54.72 53.49 53.79 7,054,985 -0.52(-0.95%)
Jul 15, 2020 53.88 54.34 52.79 54.31 6,526,769 +0.32(+0.60%)
Jul 14, 2020 51.88 54.01 51.60 53.98 7,873,941 +1.95(+3.75%)
Jul 13, 2020 54.68 54.82 51.96 52.03 9,523,945 -2.05(-3.78%)
Jul 10, 2020 54.73 55.10 53.85 54.08 7,081,793 -0.74(-1.35%)
Jul 09, 2020 56.17 56.40 53.80 54.82 9,955,951 -0.61(-1.10%)
Jul 08, 2020 55.75 56.14 54.79 55.43 12,473,598 +0.84(+1.54%)
Jul 07, 2020 53.19 54.74 53.17 54.59 10,408,556 +1.13(+2.11%)
Jul 06, 2020 54.05 54.45 52.86 53.47 9,535,862 +0.19(+0.36%)
Jul 02, 2020 53.21 54.17 52.63 53.27 9,242,067 -0.35(-0.65%)
Jul 01, 2020 53.98 53.98 52.09 53.62 12,438,843 -0.33(-0.62%)
Jun 30, 2020 52.04 54.16 51.72 53.96 10,622,226 +1.92(+3.69%)
Jun 29, 2020 51.98 52.39 51.26 52.03 8,278,911 +0.17(+0.34%)
Jun 26, 2020 51.03 52.51 50.42 51.86 21,268,150 +0.66(+1.28%)
Jun 25, 2020 51.10 51.31 50.22 51.20 6,916,399 +0.16(+0.31%)
Jun 24, 2020 51.33 52.04 50.49 51.05 9,342,121 -0.44(-0.85%)
Jun 23, 2020 52.06 52.35 51.27 51.48 14,620,039 +0.60(+1.19%)
Jun 22, 2020 50.98 52.34 50.52 50.88 16,295,832 +1.14(+2.28%)
Jun 19, 2020 49.39 50.16 48.74 49.74 21,816,944 +1.21(+2.50%)
Jun 18, 2020 48.61 49.49 48.28 48.53 11,132,096 -0.04(-0.09%)
Jun 17, 2020 49.18 49.76 48.27 48.57 11,525,685 -0.32(-0.66%)
Jun 16, 2020 49.73 50.31 48.51 48.90 12,511,516 -0.79(-1.58%)
Jun 15, 2020 47.27 49.94 46.46 49.68 13,924,958 +1.22(+2.52%)
Jun 12, 2020 49.71 49.80 48.17 48.46 9,964,561 -0.52(-1.05%)
Jun 11, 2020 51.69 52.33 48.06 48.97 18,210,386 -2.35(-4.58%)
Jun 10, 2020 50.91 51.44 48.74 51.33 13,821,382 +1.36(+2.73%)
Jun 09, 2020 49.90 50.20 48.70 49.96 13,627,601 +1.42(+2.93%)
Jun 08, 2020 47.53 48.62 46.75 48.54 10,873,154 +0.68(+1.42%)
Jun 05, 2020 47.16 48.05 45.73 47.86 15,395,167 -1.00(-2.04%)
Jun 04, 2020 49.81 50.39 48.42 48.85 11,594,396 -0.10(-0.21%)
Jun 03, 2020 49.72 50.38 48.21 48.96 13,545,470 -1.92(-3.78%)
Jun 02, 2020 52.99 52.99 50.43 50.88 8,647,656 -1.76(-3.34%)
Jun 01, 2020 51.30 52.65 51.18 52.64 9,255,303 +1.76(+3.45%)
May 29, 2020 52.21 52.47 50.81 50.88 27,342,372 -0.22(-0.43%)
May 28, 2020 52.33 52.54 50.42 51.10 9,767,252 -0.01(-0.02%)
May 27, 2020 49.70 51.11 48.51 51.11 16,893,630 -0.42(-0.81%)
May 26, 2020 53.72 53.73 51.34 51.52 13,013,078 -3.34(-6.09%)
May 22, 2020 55.99 56.54 54.63 54.86 5,186,165 -0.37(-0.68%)
May 21, 2020 56.56 56.60 54.20 55.24 8,596,359 -1.95(-3.41%)
May 20, 2020 58.63 58.95 57.01 57.19 8,738,738 -1.44(-2.46%)
May 19, 2020 57.97 60.16 57.74 58.63 8,320,784 +0.97(+1.69%)
May 18, 2020 59.29 59.84 57.33 57.66 9,435,672 -1.43(-2.42%)
May 15, 2020 59.14 59.58 58.30 59.09 8,526,162 +1.10(+1.89%)
May 14, 2020 55.84 58.39 55.76 57.99 9,894,936 +2.39(+4.30%)
May 13, 2020 55.12 56.13 54.46 55.60 7,902,179 +1.23(+2.26%)
May 12, 2020 55.00 56.10 54.26 54.37 5,953,616 -0.41(-0.75%)
May 11, 2020 55.75 56.40 53.80 54.78 6,892,279 -1.39(-2.48%)
May 08, 2020 56.54 57.48 55.75 56.17 7,321,699 -0.01(-0.02%)
May 07, 2020 55.12 56.88 54.58 56.18 8,083,210 +1.85(+3.41%)
May 06, 2020 55.71 56.50 54.19 54.33 8,318,919 -2.16(-3.82%)
May 05, 2020 54.55 56.61 53.37 56.48 8,464,371 +1.89(+3.46%)
May 04, 2020 54.04 54.93 53.26 54.60 9,518,348 +1.52(+2.87%)
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.