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 (%)
Jan 31, 2020 39.07 39.47 39.00 39.16 8,825,763 +0.08(+0.20%)
Jan 30, 2020 39.02 39.30 38.62 39.09 7,503,557 +0.30(+0.78%)
Jan 29, 2020 38.50 38.86 38.28 38.78 4,676,345 +0.28(+0.72%)
Jan 28, 2020 38.43 38.67 38.02 38.50 7,276,598 -0.23(-0.58%)
Jan 27, 2020 38.96 39.42 38.45 38.73 8,205,508 +0.23(+0.61%)
Jan 24, 2020 37.94 38.56 37.77 38.49 6,532,139 +0.51(+1.35%)
Jan 23, 2020 37.59 38.18 37.49 37.98 6,358,729 -0.07(-0.18%)
Jan 22, 2020 38.02 38.12 37.74 38.05 4,898,414 +0.06(+0.16%)
Jan 21, 2020 37.57 38.03 37.45 37.99 8,594,326 +0.20(+0.53%)
Jan 17, 2020 38.10 38.25 37.69 37.79 11,163,222 -0.30(-0.78%)
Jan 16, 2020 37.76 38.10 37.45 38.09 6,782,114 +0.26(+0.69%)
Jan 15, 2020 37.36 37.94 37.26 37.83 6,900,265 +0.60(+1.61%)
Jan 14, 2020 36.74 37.24 36.60 37.23 6,986,883 +0.33(+0.89%)
Jan 13, 2020 36.96 37.29 36.82 36.90 5,532,057 +0.16(+0.43%)
Jan 10, 2020 36.27 36.81 36.24 36.74 7,677,743 +0.53(+1.46%)
Jan 09, 2020 36.28 36.73 36.11 36.21 7,013,760 -0.37(-1.00%)
Jan 08, 2020 37.60 37.71 36.47 36.57 10,878,932 -1.00(-2.66%)
Jan 07, 2020 37.51 37.83 37.36 37.57 10,790,212 -0.03(-0.07%)
Jan 06, 2020 38.03 38.11 37.36 37.60 11,984,594 +0.37(+1.00%)
Jan 03, 2020 38.03 38.28 37.19 37.23 10,526,507 -0.34(-0.90%)
Jan 02, 2020 37.85 38.13 37.54 37.56 7,234,138 -0.20(-0.53%)
Dec 31, 2019 38.24 38.31 37.56 37.76 7,603,762 -0.26(-0.69%)
Dec 30, 2019 37.22 38.14 37.22 38.03 6,843,412 +0.90(+2.44%)
Dec 27, 2019 36.99 37.41 36.98 37.12 5,720,310 +0.02(+0.05%)
Dec 26, 2019 36.85 37.14 36.75 37.10 5,109,681 +0.44(+1.21%)
Dec 24, 2019 36.46 36.80 36.35 36.66 6,178,574 +0.36(+0.98%)
Dec 23, 2019 35.64 36.36 35.50 36.30 9,361,404 +0.73(+2.05%)
Dec 20, 2019 35.58 35.82 35.44 35.57 13,891,755 +0.04(+0.12%)
Dec 19, 2019 35.64 35.70 35.31 35.53 6,607,908 -0.09(-0.24%)
Dec 18, 2019 35.17 35.63 35.07 35.62 10,620,019 +0.44(+1.26%)
Dec 17, 2019 35.72 35.82 35.13 35.17 7,542,392 -0.45(-1.27%)
Dec 16, 2019 35.97 36.03 35.41 35.63 7,761,160 -0.26(-0.73%)
Dec 13, 2019 35.44 35.99 35.34 35.89 6,377,505 +0.15(+0.41%)
Dec 12, 2019 35.72 35.88 35.26 35.74 8,749,328 +0.19(+0.54%)
Dec 11, 2019 35.05 35.58 34.90 35.55 9,183,473 +0.79(+2.28%)
Dec 10, 2019 34.60 34.80 34.41 34.76 8,082,918 +0.23(+0.68%)
Dec 09, 2019 34.87 34.93 34.37 34.52 7,123,835 -0.07(-0.20%)
Dec 06, 2019 34.23 34.77 34.23 34.59 7,360,996 -0.17(-0.50%)
Dec 05, 2019 34.00 34.93 33.97 34.77 11,492,959 +0.76(+2.22%)
Dec 04, 2019 33.98 34.37 33.92 34.01 7,351,687 -0.10(-0.28%)
Dec 03, 2019 33.80 34.30 33.68 34.11 11,077,725 +0.55(+1.65%)
Dec 02, 2019 33.17 33.82 33.13 33.55 7,807,787 +0.29(+0.89%)
Nov 29, 2019 33.07 33.40 33.01 33.26 3,329,912 +0.19(+0.58%)
Nov 27, 2019 32.76 33.23 32.76 33.07 4,356,171 +0.03(+0.10%)
Nov 26, 2019 32.77 33.04 32.57 33.03 12,851,817 +0.33(+1.01%)
Nov 25, 2019 32.83 33.08 32.64 32.70 7,082,074 -0.29(-0.87%)
Nov 22, 2019 33.14 33.20 32.77 32.99 4,125,586 -0.10(-0.31%)
Nov 21, 2019 33.23 33.39 33.00 33.09 4,752,795 -0.23(-0.68%)
Nov 20, 2019 33.27 33.56 32.92 33.32 5,803,870 +0.10(+0.31%)
Nov 19, 2019 32.94 33.54 32.85 33.21 6,527,045 +0.25(+0.76%)
Nov 18, 2019 32.49 32.98 32.42 32.96 5,711,174 +0.39(+1.20%)
Nov 15, 2019 32.29 32.63 32.21 32.57 4,012,892 +0.06(+0.19%)
Nov 14, 2019 32.48 32.71 32.36 32.51 4,512,937 +0.15(+0.45%)
Nov 13, 2019 32.07 32.59 32.07 32.36 5,762,832 +0.41(+1.27%)
Nov 12, 2019 31.87 32.15 31.59 31.96 5,221,372 +0.16(+0.52%)
Nov 11, 2019 31.62 31.97 31.58 31.79 5,724,372 +0.09(+0.27%)
Nov 08, 2019 31.39 31.78 31.24 31.71 10,091,579 -0.28(-0.87%)
Nov 07, 2019 32.36 32.36 31.72 31.98 8,724,272 -0.62(-1.91%)
Nov 06, 2019 32.67 32.84 32.31 32.61 6,925,643 +0.09(+0.27%)
Nov 05, 2019 33.13 33.74 31.73 32.52 14,299,160 -1.16(-3.45%)
Nov 04, 2019 34.23 34.29 33.61 33.68 8,511,813 -0.62(-1.82%)
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.