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 (%)
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%)
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.