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 (%)
Sep 30, 2002 20.31 20.49 19.85 20.10 7,249,831 +0.12(+0.59%)
Sep 27, 2002 19.98 20.22 19.54 19.98 6,387,433 +0.07(+0.37%)
Sep 26, 2002 20.56 20.56 19.28 19.91 8,951,632 -0.64(-3.13%)
Sep 25, 2002 21.33 21.37 20.29 20.55 7,407,501 -0.96(-4.45%)
Sep 24, 2002 21.30 21.58 20.97 21.51 8,266,066 +0.58(+2.79%)
Sep 23, 2002 21.30 21.53 20.92 20.93 4,990,024 -0.37(-1.75%)
Sep 20, 2002 21.19 21.44 21.01 21.30 7,530,818 +0.01(+0.07%)
Sep 19, 2002 20.97 21.31 20.79 21.28 6,321,053 +0.71(+3.44%)
Sep 18, 2002 21.12 21.26 20.44 20.57 7,072,862 -0.19(-0.91%)
Sep 17, 2002 21.01 21.31 20.76 20.76 6,511,024 -1.06(-4.85%)
Sep 16, 2002 21.77 21.88 21.18 21.82 4,794,305 +0.39(+1.81%)
Sep 13, 2002 21.48 21.51 20.93 21.44 6,789,137 -0.19(-0.88%)
Sep 12, 2002 21.36 21.74 21.23 21.63 6,799,813 +0.52(+2.46%)
Sep 11, 2002 20.46 21.26 20.44 21.11 3,462,454 +0.31(+1.51%)
Sep 10, 2002 21.55 21.55 20.79 20.79 4,970,041 -0.89(-4.11%)
Sep 09, 2002 21.74 21.87 21.45 21.69 9,411,778 +0.46(+2.17%)
Sep 06, 2002 21.19 21.37 20.64 21.23 7,812,079 -0.12(-0.58%)
Sep 05, 2002 21.12 21.46 21.04 21.35 7,586,797 +0.75(+3.62%)
Sep 04, 2002 21.04 21.04 20.38 20.60 5,947,270 -0.64(-2.99%)
Sep 03, 2002 21.30 21.33 20.94 21.24 6,128,208 +0.42(+2.04%)
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%)
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.