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, 2019 27.98 28.29 27.70 28.18 10,219,070 +0.33(+1.19%)
Jan 30, 2019 27.74 28.24 27.31 27.85 8,353,880 +0.14(+0.51%)
Jan 29, 2019 27.52 27.75 27.09 27.71 10,154,269 +0.52(+1.91%)
Jan 28, 2019 27.54 27.67 26.99 27.19 13,299,090 -0.21(-0.75%)
Jan 25, 2019 26.98 27.42 26.90 27.39 12,455,776 +0.81(+3.05%)
Jan 24, 2019 26.43 26.63 26.30 26.58 8,090,841 -0.02(-0.06%)
Jan 23, 2019 26.36 26.83 26.21 26.60 10,343,814 +0.08(+0.31%)
Jan 22, 2019 26.24 26.59 25.98 26.52 9,913,080 +0.27(+1.04%)
Jan 18, 2019 26.02 26.55 25.87 26.24 9,710,786 +0.12(+0.47%)
Jan 17, 2019 26.06 26.14 25.78 26.12 6,520,727 +0.05(+0.19%)
Jan 16, 2019 25.67 26.40 25.61 26.07 10,576,732 +0.45(+1.74%)
Jan 15, 2019 26.24 26.41 25.34 25.62 18,781,106 -0.63(-2.39%)
Jan 14, 2019 27.14 27.66 26.14 26.25 34,515,356 -2.56(-8.89%)
Jan 11, 2019 28.84 29.06 28.70 28.81 4,626,351 +0.05(+0.17%)
Jan 10, 2019 28.33 28.85 28.24 28.76 6,063,122 +0.37(+1.31%)
Jan 09, 2019 28.10 28.53 28.06 28.39 6,367,280 +0.25(+0.88%)
Jan 08, 2019 27.78 28.15 27.58 28.14 7,816,996 +0.08(+0.29%)
Jan 07, 2019 28.64 28.85 27.91 28.06 5,893,839 -0.34(-1.19%)
Jan 04, 2019 28.01 28.49 27.49 28.40 10,438,708 +0.00(+0.00%)
Jan 03, 2019 28.70 28.80 28.13 28.40 6,976,142 -0.08(-0.29%)
Jan 02, 2019 28.46 28.73 28.04 28.48 4,956,053 -0.14(-0.49%)
Dec 31, 2018 28.47 28.67 28.18 28.62 5,022,816 +0.15(+0.52%)
Dec 28, 2018 28.77 28.98 28.32 28.47 6,560,615 -0.43(-1.49%)
Dec 27, 2018 28.63 28.90 28.37 28.90 6,703,334 +0.38(+1.33%)
Dec 26, 2018 28.80 28.94 28.16 28.52 6,858,141 -0.04(-0.14%)
Dec 24, 2018 28.07 28.66 28.01 28.56 5,165,180 +0.87(+3.13%)
Dec 21, 2018 28.27 28.64 27.63 27.70 19,757,388 -0.46(-1.64%)
Dec 20, 2018 27.26 28.40 27.20 28.16 12,796,889 +1.65(+6.23%)
Dec 19, 2018 28.28 28.64 26.43 26.51 12,168,247 -1.71(-6.06%)
Dec 18, 2018 27.63 28.58 27.63 28.22 8,951,141 +0.45(+1.64%)
Dec 17, 2018 27.71 28.03 27.60 27.76 8,397,865 +0.25(+0.90%)
Dec 14, 2018 27.73 27.87 27.43 27.52 6,157,371 -0.60(-2.14%)
Dec 13, 2018 28.20 28.28 27.81 28.12 6,325,752 -0.03(-0.12%)
Dec 12, 2018 27.67 28.28 27.63 28.15 5,654,064 +0.61(+2.22%)
Dec 11, 2018 27.90 28.04 27.43 27.54 6,442,799 -0.16(-0.57%)
Dec 10, 2018 27.60 28.49 27.53 27.70 9,697,614 +0.12(+0.42%)
Dec 07, 2018 27.21 27.85 26.90 27.58 8,423,093 +0.60(+2.24%)
Dec 06, 2018 27.72 27.93 26.78 26.98 11,096,017 -0.82(-2.94%)
Dec 04, 2018 27.51 28.07 27.41 27.80 7,744,570 +0.47(+1.72%)
Dec 03, 2018 26.98 27.42 26.80 27.33 5,405,226 +0.72(+2.72%)
Nov 30, 2018 26.48 26.64 26.13 26.60 9,335,569 +0.00(+0.00%)
Nov 29, 2018 27.07 27.11 26.60 26.60 4,259,961 -0.29(-1.07%)
Nov 28, 2018 26.33 26.92 26.00 26.89 5,756,170 +0.60(+2.28%)
Nov 27, 2018 26.68 26.82 26.04 26.29 6,183,562 -0.42(-1.57%)
Nov 26, 2018 26.80 27.25 26.58 26.71 5,200,064 +0.01(+0.03%)
Nov 23, 2018 27.43 27.43 26.61 26.70 3,158,414 -0.93(-3.36%)
Nov 21, 2018 27.63 27.63 27.63 0 +0.57(+2.10%)
Nov 20, 2018 27.27 27.27 26.63 27.06 5,624,777 +0.09(+0.34%)
Nov 19, 2018 27.39 27.72 26.85 26.97 6,992,354 -0.44(-1.59%)
Nov 16, 2018 27.43 27.68 27.26 27.41 7,318,496 +0.38(+1.40%)
Nov 15, 2018 26.74 27.10 26.58 27.03 6,959,386 +0.38(+1.42%)
Nov 14, 2018 25.93 26.94 25.78 26.65 7,961,356 +0.81(+3.15%)
Nov 13, 2018 25.95 26.11 25.44 25.84 6,578,695 -0.10(-0.38%)
Nov 12, 2018 26.28 26.29 25.84 25.94 6,258,637 -0.40(-1.53%)
Nov 09, 2018 26.30 26.55 25.92 26.34 4,963,604 -0.33(-1.23%)
Nov 08, 2018 26.67 26.88 26.43 26.67 4,621,920 -0.07(-0.25%)
Nov 07, 2018 26.74 26.97 26.42 26.74 6,031,810 +0.16(+0.59%)
Nov 06, 2018 26.74 26.75 26.36 26.58 4,626,891 -0.07(-0.25%)
Nov 05, 2018 26.70 26.88 26.23 26.64 5,236,982 -0.02(-0.09%)
Nov 02, 2018 26.26 26.73 26.09 26.67 6,394,993 +0.30(+1.12%)
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.