Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.92 29.34 28.90 29.28 9,571,191 +1.06(+3.75%)
Jan 30, 2017 28.02 28.60 27.92 28.23 6,760,309 +0.48(+1.72%)
Jan 27, 2017 27.65 27.98 27.65 27.75 5,532,428 +0.15(+0.56%)
Jan 26, 2017 27.60 27.66 27.14 27.60 9,452,446 -0.61(-2.17%)
Jan 25, 2017 28.53 28.72 27.82 28.21 11,914,401 -0.88(-3.02%)
Jan 24, 2017 28.97 29.80 28.92 29.09 10,626,092 +0.13(+0.45%)
Jan 23, 2017 28.56 29.05 28.27 28.96 7,284,598 +0.68(+2.40%)
Jan 20, 2017 28.18 28.56 28.04 28.28 7,914,054 +0.09(+0.31%)
Jan 19, 2017 28.07 28.60 27.99 28.19 7,771,979 -0.27(-0.94%)
Jan 18, 2017 28.41 29.02 28.17 28.46 9,329,817 +0.10(+0.34%)
Jan 17, 2017 28.77 28.93 28.18 28.36 8,369,093 +0.49(+1.77%)
Jan 13, 2017 27.87 27.87 27.87 0 +0.05(+0.17%)
Jan 12, 2017 28.43 28.53 27.56 27.82 9,216,572 +0.08(+0.29%)
Jan 11, 2017 28.07 28.08 27.05 27.74 13,376,546 -0.57(-2.02%)
Jan 10, 2017 28.77 29.19 28.13 28.31 9,395,609 -0.23(-0.79%)
Jan 09, 2017 29.12 29.19 28.42 28.54 11,186,016 -0.05(-0.17%)
Jan 06, 2017 29.06 29.45 28.24 28.59 9,143,642 -0.93(-3.14%)
Jan 05, 2017 28.73 30.07 28.73 29.52 12,989,477 +1.30(+4.61%)
Jan 04, 2017 28.17 28.25 27.60 28.22 9,356,454 +0.27(+0.95%)
Jan 03, 2017 27.54 28.25 27.40 27.95 9,912,178 +0.45(+1.64%)
Dec 30, 2016 27.50 27.50 27.50 0 -0.97(-3.40%)
Dec 29, 2016 26.85 28.50 26.76 28.47 14,981,050 +2.01(+7.60%)
Dec 28, 2016 26.32 26.53 26.05 26.46 7,635,392 +0.15(+0.58%)
Dec 27, 2016 26.48 26.83 25.96 26.30 6,842,503 +0.10(+0.40%)
Dec 23, 2016 26.20 26.20 26.20 0 +0.82(+3.24%)
Dec 22, 2016 25.34 25.73 25.24 25.38 5,575,162 -0.09(-0.35%)
Dec 21, 2016 25.73 25.79 25.21 25.46 6,573,686 -0.09(-0.35%)
Dec 20, 2016 25.16 25.63 24.90 25.55 7,160,848 -0.10(-0.38%)
Dec 19, 2016 25.59 25.89 25.26 25.65 8,660,427 +0.10(+0.38%)
Dec 16, 2016 25.24 25.67 24.96 25.55 20,751,002 +0.61(+2.43%)
Dec 15, 2016 24.88 25.32 24.54 24.95 14,389,013 -0.62(-2.43%)
Dec 14, 2016 27.51 27.79 25.55 25.57 14,874,176 -1.77(-6.47%)
Dec 13, 2016 26.29 27.39 26.21 27.34 10,344,870 +1.02(+3.90%)
Dec 12, 2016 26.69 26.72 26.21 26.31 8,984,227 -0.15(-0.58%)
Dec 09, 2016 27.13 27.17 26.30 26.47 11,393,837 -0.87(-3.19%)
Dec 08, 2016 27.22 27.49 27.01 27.34 7,466,486 +0.20(+0.74%)
Dec 07, 2016 27.00 27.46 26.84 27.14 10,706,023 +0.48(+1.82%)
Dec 06, 2016 26.96 27.33 26.55 26.65 9,030,259 -0.33(-1.23%)
Dec 05, 2016 26.36 27.38 26.31 26.98 11,536,180 -0.08(-0.30%)
Dec 02, 2016 26.23 27.13 25.91 27.06 10,806,043 +1.06(+4.06%)
Dec 01, 2016 25.87 26.47 25.40 26.01 16,868,238 -0.14(-0.52%)
Nov 30, 2016 26.60 26.76 25.63 26.14 15,886,384 -0.89(-3.31%)
Nov 29, 2016 26.39 27.26 26.23 27.04 9,768,883 +0.08(+0.30%)
Nov 28, 2016 25.99 27.00 25.84 26.96 11,042,990 +1.23(+4.79%)
Nov 25, 2016 25.56 25.91 25.43 25.72 4,368,589 +0.34(+1.33%)
Nov 23, 2016 25.39 25.39 25.39 0 -1.37(-5.12%)
Nov 22, 2016 26.89 26.91 25.89 26.76 9,785,210 +0.10(+0.39%)
Nov 21, 2016 26.68 26.93 26.39 26.65 6,956,623 +0.31(+1.16%)
Nov 18, 2016 26.20 26.87 25.99 26.35 10,620,347 -0.01(-0.03%)
Nov 17, 2016 27.31 27.62 25.93 26.35 9,937,769 -0.85(-3.14%)
Nov 16, 2016 27.26 27.31 26.64 27.21 8,022,984 -0.12(-0.44%)
Nov 15, 2016 26.08 27.43 25.99 27.33 12,094,931 +1.06(+4.02%)
Nov 14, 2016 25.18 26.40 24.33 26.27 16,944,476 +0.81(+3.20%)
Nov 11, 2016 27.71 27.85 25.27 25.46 19,064,190 -2.49(-8.91%)
Nov 10, 2016 29.72 29.74 27.72 27.95 13,702,980 -1.90(-6.37%)
Nov 09, 2016 30.83 30.95 29.21 29.85 14,766,202 +0.79(+2.72%)
Nov 08, 2016 29.48 29.86 28.72 29.06 8,692,506 -0.35(-1.18%)
Nov 07, 2016 29.67 29.67 28.86 29.41 9,975,493 -1.06(-3.47%)
Nov 04, 2016 30.31 30.59 29.97 30.46 7,093,083 +0.04(+0.13%)
Nov 03, 2016 30.13 30.54 29.83 30.42 5,713,059 +0.46(+1.53%)
Nov 02, 2016 31.08 31.33 29.77 29.96 10,706,322 -0.62(-2.03%)
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.