Newmont Mining (NY: NEM )

60.66 USD -1.03 (-1.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.81 58.04 57.48 57.99 5,853,997 +0.48(+0.83%)
Aug 30, 2021 58.43 58.57 57.27 57.51 4,860,167 -0.68(-1.17%)
Aug 27, 2021 56.67 58.24 56.33 58.19 5,029,928 +1.56(+2.75%)
Aug 26, 2021 56.52 57.17 56.48 56.63 3,152,930 -0.28(-0.49%)
Aug 25, 2021 57.07 57.80 56.51 56.91 3,942,324 -0.57(-0.99%)
Aug 24, 2021 58.14 58.17 57.43 57.48 3,143,620 -0.30(-0.52%)
Aug 23, 2021 57.16 58.17 56.75 57.78 5,288,470 +1.43(+2.54%)
Aug 20, 2021 56.39 56.95 56.16 56.35 4,165,164 -0.17(-0.30%)
Aug 19, 2021 56.86 57.10 56.35 56.52 5,592,956 -0.39(-0.69%)
Aug 18, 2021 58.67 58.83 56.87 56.91 8,107,076 -1.95(-3.31%)
Aug 17, 2021 58.60 59.21 58.37 58.86 4,814,613 -0.02(-0.03%)
Aug 16, 2021 58.84 59.27 58.55 58.88 4,062,373 +0.04(+0.07%)
Aug 13, 2021 58.99 59.17 58.47 58.84 4,673,209 +0.49(+0.84%)
Aug 12, 2021 59.13 59.13 58.00 58.35 4,131,496 -0.91(-1.54%)
Aug 11, 2021 58.75 59.90 58.73 59.26 6,053,373 +1.21(+2.08%)
Aug 10, 2021 58.84 59.06 57.96 58.05 7,729,181 -0.79(-1.34%)
Aug 09, 2021 59.16 59.72 58.82 58.84 5,861,016 -0.98(-1.64%)
Aug 06, 2021 60.07 60.44 59.16 59.82 8,796,031 -1.43(-2.33%)
Aug 05, 2021 61.89 62.08 61.12 61.25 3,375,418 -0.61(-0.99%)
Aug 04, 2021 63.12 63.46 61.83 61.86 4,035,546 -0.79(-1.26%)
Aug 03, 2021 62.13 63.08 62.02 62.65 3,865,916 +0.67(+1.08%)
Aug 02, 2021 62.56 62.72 61.90 61.98 3,723,737 -0.84(-1.34%)
Jul 30, 2021 62.43 63.33 62.36 62.82 5,480,793 +0.10(+0.16%)
Jul 29, 2021 62.93 63.45 62.51 62.72 5,207,222 +0.84(+1.36%)
Jul 28, 2021 61.18 61.97 61.01 61.88 4,389,684 +0.56(+0.91%)
Jul 27, 2021 60.37 61.42 59.86 61.32 4,155,273 +0.93(+1.54%)
Jul 26, 2021 60.11 61.31 59.87 60.39 4,609,077 +0.28(+0.47%)
Jul 23, 2021 59.50 60.21 59.03 60.11 7,544,180 -0.10(-0.17%)
Jul 22, 2021 60.60 60.64 59.16 60.21 4,653,373 -0.15(-0.25%)
Jul 21, 2021 59.82 60.68 59.60 60.36 5,866,633 -0.08(-0.13%)
Jul 20, 2021 61.00 61.88 60.01 60.44 5,803,744 -0.25(-0.41%)
Jul 19, 2021 61.06 61.43 59.92 60.69 8,059,633 -1.04(-1.68%)
Jul 16, 2021 63.22 63.22 61.37 61.73 6,278,484 -1.76(-2.77%)
Jul 15, 2021 63.44 63.81 63.08 63.49 4,385,868 +0.13(+0.21%)
Jul 14, 2021 64.08 64.71 63.29 63.36 4,808,690 -0.01(-0.02%)
Jul 13, 2021 63.27 64.40 63.18 63.37 5,091,644 +0.18(+0.28%)
Jul 12, 2021 63.57 64.12 62.99 63.19 4,318,234 -0.79(-1.23%)
Jul 09, 2021 63.16 64.22 63.12 63.98 4,701,094 +1.22(+1.94%)
Jul 08, 2021 63.88 64.29 62.24 62.76 5,533,548 -0.87(-1.37%)
Jul 07, 2021 64.04 64.31 63.25 63.63 3,987,183 -0.26(-0.41%)
Jul 06, 2021 64.38 64.42 63.20 63.89 5,400,661 +0.53(+0.84%)
Jul 02, 2021 63.76 64.11 63.02 63.36 5,303,331 +0.50(+0.80%)
Jul 01, 2021 64.00 64.07 62.76 62.86 5,577,420 -0.52(-0.82%)
Jun 30, 2021 62.84 63.78 62.65 63.38 5,639,815 +0.80(+1.28%)
Jun 29, 2021 61.85 62.85 61.65 62.58 5,556,126 -0.07(-0.11%)
Jun 28, 2021 62.74 63.01 62.15 62.65 4,491,939 -0.03(-0.05%)
Jun 25, 2021 62.94 63.11 62.54 62.68 6,138,722 +0.38(+0.61%)
Jun 24, 2021 63.06 63.22 62.26 62.30 5,388,321 -0.36(-0.57%)
Jun 23, 2021 63.45 63.88 62.62 62.66 5,247,361 -0.26(-0.41%)
Jun 22, 2021 63.40 63.75 62.77 62.92 8,928,039 -0.51(-0.80%)
Jun 21, 2021 63.24 63.75 62.30 63.43 10,794,605 +0.81(+1.29%)
Jun 18, 2021 63.43 63.87 62.53 62.62 17,015,323 -1.05(-1.65%)
Jun 17, 2021 66.82 67.05 63.40 63.67 20,421,953 -4.78(-6.98%)
Jun 16, 2021 69.00 69.67 67.89 68.45 9,294,292 -0.63(-0.91%)
Jun 15, 2021 69.95 70.11 68.75 69.08 4,858,238 -0.75(-1.07%)
Jun 14, 2021 69.39 70.18 69.07 69.83 5,654,362 -0.48(-0.68%)
Jun 11, 2021 70.92 70.92 69.92 70.31 4,827,571 -0.75(-1.06%)
Jun 10, 2021 70.25 71.20 70.02 71.06 4,872,284 +1.07(+1.53%)
Jun 09, 2021 70.02 70.75 69.98 69.99 4,104,650 +0.06(+0.09%)
Jun 08, 2021 71.33 71.42 69.89 69.93 6,738,704 -1.58(-2.21%)
Jun 07, 2021 70.93 71.72 70.52 71.51 4,547,806 +0.06(+0.08%)
Jun 04, 2021 71.49 72.18 71.14 71.45 5,032,855 +0.39(+0.55%)
Jun 03, 2021 71.27 71.38 70.42 71.06 7,614,969 -1.64(-2.26%)
Jun 02, 2021 73.45 73.78 72.57 72.70 6,222,454 -1.25(-1.69%)
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.