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 30, 2002 20.63 20.93 20.38 20.82 6,040,613 +0.31(+1.50%)
Aug 29, 2002 20.04 20.55 20.00 20.51 6,091,254 +0.72(+3.66%)
Aug 28, 2002 19.98 20.09 19.56 19.79 4,404,508 -0.20(-0.99%)
Aug 27, 2002 19.22 20.27 19.22 19.98 7,304,167 +0.39(+1.98%)
Aug 26, 2002 18.62 19.73 18.57 19.60 4,396,570 +1.23(+6.68%)
Aug 23, 2002 18.67 18.97 18.37 18.37 2,686,967 -0.34(-1.80%)
Aug 22, 2002 18.26 18.81 18.16 18.70 5,050,109 +0.31(+1.71%)
Aug 21, 2002 18.63 18.70 18.09 18.39 6,264,527 -0.54(-2.86%)
Aug 20, 2002 18.78 19.14 18.59 18.93 5,643,563 -0.65(-3.32%)
Aug 16, 2002 19.55 19.91 19.54 19.58 3,717,848 -0.15(-0.74%)
Aug 15, 2002 19.16 19.80 19.00 19.73 5,246,923 +0.55(+2.86%)
Aug 14, 2002 19.84 20.00 18.97 19.18 4,968,262 -0.53(-2.71%)
Aug 13, 2002 19.54 19.90 19.40 19.71 3,649,962 +0.12(+0.60%)
Aug 12, 2002 19.91 19.96 19.34 19.60 4,456,791 +0.89(+4.77%)
Aug 07, 2002 18.70 19.18 18.27 18.70 5,886,227 +0.47(+2.61%)
Aug 06, 2002 17.57 18.23 17.35 18.23 5,214,896 +0.66(+3.74%)
Aug 05, 2002 19.00 19.11 17.53 17.57 7,314,295 -1.05(-5.65%)
Aug 02, 2002 18.27 18.71 18.01 18.62 5,853,243 +0.37(+2.00%)
Aug 01, 2002 17.35 18.26 17.24 18.26 4,512,907 +0.43(+2.42%)
Jul 31, 2002 18.05 18.08 17.52 17.83 7,086,001 +0.29(+1.67%)
Jul 30, 2002 17.90 18.23 17.36 17.54 7,488,116 +0.34(+1.95%)
Jul 29, 2002 16.26 17.24 16.23 17.20 5,733,210 +0.97(+5.99%)
Jul 26, 2002 16.59 16.59 15.70 16.23 8,582,776 -0.77(-4.51%)
Jul 25, 2002 17.54 17.67 16.81 16.99 5,681,475 -0.72(-4.08%)
Jul 24, 2002 15.20 17.72 15.20 17.72 10,789,478 +1.29(+7.87%)
Jul 23, 2002 18.30 18.33 16.37 16.42 14,076,470 -2.21(-11.84%)
Jul 22, 2002 19.36 19.47 18.41 18.63 6,887,955 -0.70(-3.63%)
Jul 19, 2002 19.64 20.53 19.01 19.33 11,234,022 -0.35(-1.78%)
Jul 17, 2002 19.18 19.95 19.15 19.68 5,503,411 -1.17(-5.61%)
Jul 12, 2002 20.49 20.93 20.09 20.85 5,630,560 +0.36(+1.75%)
Jul 11, 2002 21.10 21.19 20.37 20.49 7,697,795 -0.61(-2.87%)
Jul 10, 2002 20.91 21.18 20.13 21.10 9,690,849 +0.19(+0.91%)
Jul 09, 2002 19.66 20.93 19.72 20.91 7,792,781 +1.25(+6.35%)
Jul 08, 2002 18.59 19.78 18.71 19.66 5,365,723 +1.07(+5.78%)
Jul 05, 2002 18.81 18.99 18.56 18.59 2,673,418 -0.41(-2.15%)
Jul 04, 2002 18.85 19.18 18.63 19.00 5,909,084 +0.00(+0.00%)
Jul 03, 2002 18.85 19.18 18.63 19.00 5,907,989 +0.37(+1.96%)
Jul 02, 2002 19.80 19.87 18.63 18.63 7,709,703 -1.22(-6.15%)
Jul 01, 2002 19.17 19.90 19.02 19.85 7,727,359 +0.61(+3.19%)
Jun 28, 2002 19.41 19.54 19.10 19.24 9,209,899 -0.35(-1.79%)
Jun 27, 2002 19.95 20.28 19.25 19.59 10,181,790 -0.86(-4.22%)
Jun 26, 2002 21.35 21.55 20.35 20.45 10,781,814 -0.45(-2.13%)
Jun 25, 2002 20.65 21.11 20.21 20.90 539,063,296 +0.00(+0.00%)
Jun 21, 2002 21.19 21.42 20.65 20.90 7,822,618 -0.36(-1.68%)
Jun 20, 2002 20.60 21.29 20.55 21.25 7,115,428 +0.78(+3.82%)
Jun 19, 2002 21.17 21.18 20.38 20.47 5,370,514 -0.22(-1.06%)
Jun 18, 2002 20.18 20.72 19.96 20.69 6,651,997 +0.60(+2.98%)
Jun 17, 2002 20.76 20.81 20.09 20.09 6,198,284 -1.07(-5.04%)
Jun 14, 2002 20.71 21.43 20.71 21.16 7,550,527 +0.52(+2.51%)
Jun 12, 2002 21.26 21.39 20.60 20.64 7,881,608 -0.55(-2.59%)
Jun 11, 2002 20.28 21.36 20.17 21.19 10,405,841 +0.66(+3.20%)
Jun 10, 2002 20.76 21.15 20.48 20.53 9,989,355 -0.44(-2.09%)
Jun 07, 2002 22.79 23.01 20.96 20.97 12,370,837 -1.68(-7.42%)
Jun 06, 2002 22.80 23.31 22.55 22.65 8,155,888 -0.15(-0.64%)
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.