Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.83 33.01 32.37 32.93 7,254,612 +0.33(+1.02%)
Jan 30, 2018 32.61 32.96 32.23 32.59 5,170,676 +0.02(+0.05%)
Jan 29, 2018 33.15 33.26 32.55 32.58 5,834,249 -0.79(-2.36%)
Jan 26, 2018 33.20 33.57 33.19 33.37 4,107,171 +0.23(+0.69%)
Jan 25, 2018 33.94 34.08 33.06 33.14 7,153,243 -0.65(-1.92%)
Jan 24, 2018 33.46 34.17 33.46 33.79 9,847,424 +1.02(+3.10%)
Jan 23, 2018 32.13 32.87 31.78 32.77 3,920,074 +0.54(+1.66%)
Jan 22, 2018 32.15 32.26 31.90 32.24 3,519,627 +0.15(+0.48%)
Jan 19, 2018 32.22 32.22 31.90 32.08 4,872,426 +0.19(+0.59%)
Jan 18, 2018 32.09 32.51 31.84 31.90 5,744,643 -0.17(-0.53%)
Jan 17, 2018 32.26 32.72 32.03 32.07 6,416,789 -0.45(-1.37%)
Jan 16, 2018 32.34 32.69 31.81 32.51 8,510,752 +0.17(+0.53%)
Jan 12, 2018 32.34 32.34 32.34 0 +0.77(+2.45%)
Jan 11, 2018 31.22 31.61 31.21 31.57 5,035,577 +0.41(+1.30%)
Jan 10, 2018 30.95 31.16 4,357,728 +0.19(+0.60%)
Jan 09, 2018 31.01 31.15 30.85 30.98 4,790,605 -0.20(-0.65%)
Jan 08, 2018 31.17 31.31 30.86 31.18 5,806,619 -0.03(-0.10%)
Jan 05, 2018 31.03 31.24 30.90 31.21 3,539,829 +0.11(+0.37%)
Jan 04, 2018 30.68 31.10 30.38 31.10 4,768,536 +0.34(+1.11%)
Jan 03, 2018 31.06 31.10 30.47 30.76 6,327,967 -0.26(-0.84%)
Jan 02, 2018 30.78 31.08 30.74 31.02 6,552,222 +0.52(+1.71%)
Dec 29, 2017 30.50 30.50 30.50 0 +0.01(+0.03%)
Dec 28, 2017 30.73 30.73 30.34 30.49 2,761,786 -0.07(-0.24%)
Dec 27, 2017 30.58 30.76 30.44 30.56 4,972,716 +0.02(+0.08%)
Dec 26, 2017 30.07 30.92 30.01 30.54 5,349,037 +0.53(+1.76%)
Dec 22, 2017 29.96 30.07 29.84 30.01 2,728,451 +0.15(+0.52%)
Dec 21, 2017 29.73 30.02 29.71 29.86 4,464,623 +0.10(+0.33%)
Dec 20, 2017 29.65 29.85 29.35 29.76 3,461,852 +0.21(+0.72%)
Dec 19, 2017 29.71 29.90 29.40 29.55 3,877,432 -0.24(-0.82%)
Dec 18, 2017 29.30 30.04 29.26 29.79 5,574,425 +0.63(+2.17%)
Dec 15, 2017 29.43 29.50 29.13 29.16 14,273,630 -0.02(-0.08%)
Dec 14, 2017 29.06 29.33 28.76 29.18 5,431,695 +0.12(+0.42%)
Dec 13, 2017 28.16 29.28 28.10 29.06 8,567,076 +0.94(+3.35%)
Dec 12, 2017 28.12 28.17 27.80 28.12 7,949,073 -0.07(-0.23%)
Dec 11, 2017 28.60 29.06 28.06 28.18 9,773,163 -0.59(-2.06%)
Dec 08, 2017 29.12 29.42 28.59 28.77 6,537,828 -0.42(-1.45%)
Dec 07, 2017 28.88 29.37 28.81 29.20 4,979,796 +0.13(+0.46%)
Dec 06, 2017 29.40 29.52 29.02 29.06 7,147,363 -0.30(-1.02%)
Dec 05, 2017 29.69 29.85 29.26 29.36 7,377,321 -0.52(-1.74%)
Dec 04, 2017 30.21 30.21 29.74 29.88 4,656,911 -0.28(-0.94%)
Dec 01, 2017 30.07 30.49 29.83 30.17 6,256,378 +0.16(+0.54%)
Nov 30, 2017 29.48 30.17 29.48 30.00 11,554,245 +0.32(+1.07%)
Nov 29, 2017 29.77 29.94 29.46 29.69 5,218,429 -0.44(-1.45%)
Nov 28, 2017 30.12 30.49 30.08 30.13 5,824,141 +0.03(+0.11%)
Nov 27, 2017 29.99 30.10 29.74 30.09 5,867,182 +0.34(+1.15%)
Nov 24, 2017 29.79 30.06 29.73 29.75 2,102,745 -0.02(-0.08%)
Nov 22, 2017 29.64 29.95 29.58 29.78 5,109,280 +0.28(+0.93%)
Nov 21, 2017 29.60 29.80 29.44 29.50 5,066,688 +0.03(+0.11%)
Nov 20, 2017 29.32 29.60 29.25 29.47 3,664,616 +0.10(+0.33%)
Nov 17, 2017 29.31 29.46 29.14 29.37 3,870,103 +0.10(+0.33%)
Nov 16, 2017 29.26 29.36 29.08 29.27 3,376,560 +0.01(+0.03%)
Nov 15, 2017 29.58 29.59 29.15 29.27 5,581,531 -0.16(-0.55%)
Nov 14, 2017 28.84 29.48 28.79 29.43 5,065,036 +0.46(+1.60%)
Nov 13, 2017 28.87 29.21 28.80 28.97 5,459,639 +0.15(+0.53%)
Nov 10, 2017 29.07 29.27 28.79 28.81 5,749,030 -0.29(-1.00%)
Nov 09, 2017 29.38 29.54 28.99 29.10 5,200,622 -0.35(-1.18%)
Nov 08, 2017 29.40 29.60 29.35 29.45 3,897,836 +0.22(+0.75%)
Nov 07, 2017 29.51 29.64 29.20 29.23 5,350,586 -0.27(-0.91%)
Nov 06, 2017 29.31 29.85 29.30 29.50 5,358,978 +0.27(+0.92%)
Nov 03, 2017 29.50 29.59 29.01 29.23 4,228,741 -0.36(-1.21%)
Nov 02, 2017 29.05 29.61 29.01 29.59 6,743,256 +0.64(+2.21%)
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.