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 (%)
Aug 31, 2016 30.96 31.40 30.74 31.13 10,275,384 -0.29(-0.93%)
Aug 30, 2016 33.31 33.02 31.16 31.43 10,813,337 -1.88(-5.65%)
Aug 29, 2016 32.22 33.50 32.18 33.31 7,314,045 +0.80(+2.45%)
Aug 26, 2016 33.20 33.75 32.14 32.51 8,718,847 -0.19(-0.57%)
Aug 25, 2016 32.49 33.36 32.23 32.70 9,884,516 +0.25(+0.78%)
Aug 24, 2016 34.60 34.60 32.23 32.45 13,945,041 -2.69(-7.65%)
Aug 23, 2016 35.63 35.68 35.08 35.13 4,902,611 -0.14(-0.39%)
Aug 22, 2016 35.41 35.60 35.06 35.27 6,051,053 -0.69(-1.92%)
Aug 19, 2016 35.56 36.08 35.21 35.96 6,511,743 -0.21(-0.59%)
Aug 18, 2016 36.09 36.39 35.69 36.17 5,905,790 +0.35(+0.98%)
Aug 17, 2016 35.87 36.11 34.95 35.82 10,438,029 -0.24(-0.65%)
Aug 16, 2016 36.65 36.72 35.70 36.06 9,092,117 -0.51(-1.40%)
Aug 15, 2016 36.77 37.01 36.47 36.57 4,391,691 -0.20(-0.55%)
Aug 12, 2016 37.44 37.51 36.61 36.78 5,035,987 -0.21(-0.57%)
Aug 11, 2016 37.20 37.38 36.80 36.99 6,034,132 -0.11(-0.31%)
Aug 10, 2016 37.26 37.47 36.53 37.10 7,792,417 +0.46(+1.27%)
Aug 09, 2016 36.45 37.02 36.22 36.64 6,672,162 +0.29(+0.78%)
Aug 08, 2016 35.93 36.71 35.93 36.35 6,323,726 +0.18(+0.50%)
Aug 05, 2016 35.65 36.22 35.49 36.17 8,731,016 -0.39(-1.07%)
Aug 04, 2016 36.71 37.00 36.50 36.57 6,646,348 -0.09(-0.24%)
Aug 03, 2016 37.19 37.19 36.40 36.66 8,374,193 -0.68(-1.83%)
Aug 02, 2016 36.54 37.38 36.29 37.34 12,590,717 +1.38(+3.85%)
Aug 01, 2016 35.65 36.02 34.97 35.95 7,344,756 +0.13(+0.36%)
Jul 29, 2016 35.04 35.95 34.73 35.82 11,374,487 +1.08(+3.12%)
Jul 28, 2016 34.56 34.86 34.01 34.74 7,623,364 +0.29(+0.83%)
Jul 27, 2016 33.68 34.68 33.10 34.46 11,538,087 +0.97(+2.89%)
Jul 26, 2016 32.89 33.61 32.71 33.49 6,840,719 +0.81(+2.49%)
Jul 25, 2016 33.42 33.42 32.29 32.67 7,209,410 -0.93(-2.76%)
Jul 22, 2016 32.86 33.78 32.76 33.60 7,778,366 +0.61(+1.85%)
Jul 21, 2016 32.80 33.28 32.37 32.99 11,487,873 +1.00(+3.13%)
Jul 20, 2016 33.12 33.13 31.79 31.99 11,508,091 -1.71(-5.07%)
Jul 19, 2016 33.72 33.84 33.38 33.70 6,402,223 -0.20(-0.58%)
Jul 18, 2016 33.72 33.89 33.33 33.89 5,370,558 +0.24(+0.73%)
Jul 15, 2016 33.58 33.85 33.41 33.65 6,444,157 -0.24(-0.70%)
Jul 14, 2016 32.70 33.94 32.51 33.89 8,777,292 +0.60(+1.81%)
Jul 13, 2016 33.09 33.60 33.03 33.28 10,598,028 +0.75(+2.30%)
Jul 12, 2016 33.11 33.34 32.49 32.54 11,567,000 -0.90(-2.68%)
Jul 11, 2016 33.10 33.46 32.87 33.43 8,289,918 -0.07(-0.19%)
Jul 08, 2016 33.15 33.35 32.87 33.50 13,277,201 +0.15(+0.44%)
Jul 07, 2016 33.21 33.60 32.76 33.35 11,524,107 -0.37(-1.11%)
Jul 06, 2016 33.40 33.76 32.99 33.72 13,197,029 +0.85(+2.58%)
Jul 05, 2016 33.37 33.37 32.19 32.88 10,129,696 +0.03(+0.10%)
Jul 01, 2016 32.45 32.84 32.84 32.84 12,204,699 +0.99(+3.12%)
Jun 30, 2016 31.13 31.95 30.75 31.85 10,463,076 +1.16(+3.79%)
Jun 29, 2016 30.65 30.91 30.53 30.69 9,748,292 +0.42(+1.40%)
Jun 28, 2016 30.06 30.75 29.95 30.26 9,805,205 -0.42(-1.38%)
Jun 27, 2016 30.69 31.31 30.00 30.69 12,578,999 +0.41(+1.34%)
Jun 24, 2016 31.35 31.49 29.84 30.28 16,670,063 +1.47(+5.09%)
Jun 23, 2016 28.83 29.21 28.57 28.81 6,269,900 -0.27(-0.92%)
Jun 22, 2016 28.30 29.16 28.08 29.08 8,286,085 +0.72(+2.56%)
Jun 21, 2016 28.15 28.68 27.92 28.36 7,813,489 -0.41(-1.42%)
Jun 20, 2016 28.24 28.90 28.12 28.77 9,846,713 -0.26(-0.90%)
Jun 17, 2016 29.40 29.55 28.61 29.03 20,251,434 +0.03(+0.11%)
Jun 16, 2016 30.39 30.44 28.79 28.99 11,989,601 -0.51(-1.74%)
Jun 15, 2016 28.67 29.89 28.57 29.51 10,164,285 +0.89(+3.10%)
Jun 14, 2016 29.34 29.36 28.31 28.62 8,856,254 -0.60(-2.06%)
Jun 13, 2016 29.99 30.13 28.93 29.22 8,883,495 +0.08(+0.28%)
Jun 10, 2016 29.30 29.97 28.83 29.14 9,698,024 -0.09(-0.31%)
Jun 09, 2016 28.89 29.28 28.74 29.23 7,649,451 +0.42(+1.47%)
Jun 08, 2016 29.40 29.64 28.72 28.81 10,322,861 +0.35(+1.23%)
Jun 07, 2016 28.55 28.80 28.33 28.46 7,928,884 -0.37(-1.29%)
Jun 06, 2016 28.72 29.03 28.28 28.83 11,954,372 +0.02(+0.08%)
Jun 03, 2016 27.56 28.85 27.45 28.80 14,160,426 +2.48(+9.43%)
Jun 02, 2016 26.26 26.60 25.86 26.32 9,160,685 -0.25(-0.95%)
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.