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 (%)
Mar 31, 2023 46.64 46.78 46.23 46.76 6,114,909 +0.17(+0.37%)
Mar 30, 2023 46.60 46.63 46.01 46.58 7,813,570 +0.48(+1.03%)
Mar 29, 2023 46.16 46.54 45.82 46.11 5,485,611 -0.31(-0.66%)
Mar 28, 2023 46.16 46.46 45.66 46.41 5,121,332 +0.43(+0.93%)
Mar 27, 2023 45.13 46.05 44.92 45.98 6,574,617 -0.32(-0.70%)
Mar 24, 2023 45.96 46.94 45.50 46.31 9,820,003 +0.72(+1.59%)
Mar 23, 2023 44.88 46.35 44.75 45.58 10,010,277 +1.10(+2.47%)
Mar 22, 2023 44.41 45.26 43.98 44.49 9,070,400 +0.04(+0.09%)
Mar 21, 2023 44.95 44.98 43.78 44.45 8,043,365 -1.16(-2.55%)
Mar 20, 2023 46.46 46.73 45.48 45.61 11,030,546 -0.33(-0.73%)
Mar 17, 2023 44.51 46.44 44.09 45.95 28,660,610 +2.28(+5.22%)
Mar 16, 2023 44.08 44.08 42.63 43.67 10,544,739 -0.31(-0.72%)
Mar 15, 2023 43.69 44.00 42.85 43.98 14,855,225 +1.18(+2.76%)
Mar 14, 2023 43.21 43.30 42.20 42.80 11,776,249 -0.24(-0.55%)
Mar 13, 2023 41.46 43.43 41.44 43.04 17,505,770 +2.82(+7.02%)
Mar 10, 2023 40.59 41.51 40.09 40.21 8,150,669 +0.40(+1.01%)
Mar 09, 2023 40.54 40.78 39.76 39.81 5,444,711 -0.40(-1.00%)
Mar 08, 2023 40.48 40.85 39.97 40.21 6,993,993 +0.06(+0.14%)
Mar 07, 2023 41.53 41.53 40.14 40.16 9,609,034 -1.63(-3.89%)
Mar 06, 2023 42.04 42.46 41.59 41.78 6,111,893 -0.45(-1.07%)
Mar 03, 2023 42.04 42.27 41.60 42.23 6,002,056 +0.72(+1.73%)
Mar 02, 2023 41.37 41.61 41.10 41.52 5,921,717 -0.15(-0.36%)
Mar 01, 2023 41.81 42.14 41.50 41.67 6,860,894 +0.46(+1.12%)
Feb 28, 2023 40.87 41.69 40.64 41.20 9,593,068 +0.26(+0.62%)
Feb 27, 2023 41.30 41.51 40.70 40.95 8,760,049 -0.19(-0.46%)
Feb 24, 2023 41.29 41.54 40.81 41.14 7,770,977 -0.68(-1.63%)
Feb 23, 2023 41.68 42.23 40.98 41.82 8,166,718 +0.03(+0.07%)
Feb 22, 2023 42.52 42.55 41.62 41.79 10,176,917 -0.89(-2.08%)
Feb 21, 2023 42.70 42.94 42.26 42.68 7,255,525 -0.24(-0.55%)
Feb 17, 2023 42.82 43.05 42.21 42.91 9,075,750 -0.41(-0.94%)
Feb 16, 2023 43.13 43.77 42.62 43.32 7,929,626 -0.43(-0.97%)
Feb 15, 2023 43.68 44.12 43.42 43.75 9,134,740 -0.67(-1.51%)
Feb 14, 2023 45.30 45.30 43.77 44.42 9,092,700 -1.22(-2.67%)
Feb 13, 2023 45.54 45.98 44.75 45.64 5,505,123 +0.30(+0.67%)
Feb 10, 2023 45.04 45.39 44.68 45.33 4,945,008 +0.38(+0.84%)
Feb 09, 2023 46.29 46.86 44.67 44.96 6,582,263 -0.73(-1.59%)
Feb 08, 2023 46.17 46.43 45.57 45.68 5,708,825 -0.35(-0.76%)
Feb 07, 2023 45.09 46.60 44.92 46.03 8,490,365 +1.06(+2.35%)
Feb 06, 2023 44.39 45.39 44.38 44.97 16,160,617 -2.13(-4.51%)
Feb 03, 2023 48.19 48.47 46.83 47.10 10,312,704 -2.44(-4.92%)
Feb 02, 2023 51.19 51.48 49.00 49.54 7,666,999 -1.66(-3.25%)
Feb 01, 2023 49.84 51.75 49.65 51.20 6,979,723 +1.19(+2.38%)
Jan 31, 2023 49.59 50.01 49.31 50.01 8,388,181 +0.18(+0.36%)
Jan 30, 2023 50.24 50.64 49.76 49.83 4,857,379 -0.55(-1.09%)
Jan 27, 2023 51.08 51.08 50.28 50.38 6,024,447 -0.77(-1.50%)
Jan 26, 2023 51.85 51.85 50.62 51.14 5,961,451 -0.91(-1.74%)
Jan 25, 2023 50.12 52.35 50.03 52.05 6,407,188 +1.61(+3.18%)
Jan 24, 2023 56.77 56.77 44.59 50.45 4,770,546 -0.23(-0.45%)
Jan 23, 2023 49.87 50.78 49.51 50.67 4,968,319 +0.27(+0.54%)
Jan 20, 2023 49.19 50.51 49.07 50.40 5,142,038 +0.82(+1.66%)
Jan 19, 2023 48.54 49.95 48.07 49.58 7,342,929 +0.89(+1.82%)
Jan 18, 2023 50.10 50.31 48.60 48.69 8,757,026 -0.89(-1.79%)
Jan 17, 2023 50.76 50.91 49.35 49.58 7,416,866 -1.78(-3.46%)
Jan 13, 2023 50.42 51.48 50.31 51.35 6,930,158 +0.90(+1.78%)
Jan 12, 2023 50.62 50.63 49.71 50.45 6,472,060 +0.89(+1.79%)
Jan 11, 2023 50.41 50.69 49.19 49.57 6,481,412 -0.65(-1.30%)
Jan 10, 2023 49.59 50.29 49.34 50.22 4,367,894 +0.88(+1.78%)
Jan 09, 2023 49.88 50.16 49.17 49.34 7,992,357 -0.44(-0.89%)
Jan 06, 2023 49.42 50.35 48.58 49.78 7,858,379 +1.40(+2.89%)
Jan 05, 2023 47.76 48.43 47.26 48.39 7,446,209 -0.28(-0.58%)
Jan 04, 2023 47.81 48.99 47.54 48.67 12,204,655 +1.82(+3.89%)
Jan 03, 2023 45.61 46.99 45.46 46.85 8,921,057 +2.25(+5.04%)
Dec 30, 2022 44.97 44.97 44.08 44.60 4,150,800 -0.15(-0.34%)
Dec 29, 2022 44.97 45.21 44.64 44.75 4,126,935 -0.01(-0.02%)
Dec 28, 2022 45.71 45.76 44.44 44.76 5,589,112 -1.30(-2.83%)
Dec 27, 2022 45.41 46.41 45.33 46.06 6,216,784 +0.85(+1.88%)
Dec 23, 2022 45.00 45.71 44.43 45.21 4,868,533 +0.33(+0.74%)
Dec 22, 2022 44.34 44.89 43.89 44.88 4,936,860 +0.17(+0.38%)
Dec 21, 2022 45.26 45.76 44.45 44.71 6,629,694 -0.28(-0.63%)
Dec 20, 2022 43.84 45.38 43.77 44.99 6,556,225 +1.91(+4.43%)
Dec 19, 2022 43.51 43.90 42.83 43.08 6,643,590 -0.51(-1.17%)
Dec 16, 2022 42.89 43.98 42.75 43.60 12,345,618 +0.54(+1.25%)
Dec 15, 2022 43.27 44.07 42.99 43.06 8,083,117 -1.46(-3.27%)
Dec 14, 2022 44.52 44.96 43.81 44.51 8,030,901 -0.04(-0.08%)
Dec 13, 2022 45.65 46.06 44.11 44.55 8,618,975 +0.71(+1.62%)
Dec 12, 2022 43.67 43.91 42.83 43.84 7,020,874 +0.00(+0.00%)
Dec 09, 2022 44.77 45.26 43.82 43.84 9,717,972 -0.68(-1.53%)
Dec 08, 2022 44.90 45.05 44.41 44.52 4,891,288 -0.07(-0.15%)
Dec 07, 2022 44.40 45.05 44.15 44.59 7,779,174 +0.59(+1.33%)
Dec 06, 2022 44.89 45.20 43.70 44.00 5,928,566 -0.33(-0.74%)
Dec 05, 2022 45.17 45.47 44.04 44.33 7,837,729 -1.12(-2.47%)
Dec 02, 2022 44.44 45.52 44.07 45.45 8,787,323 +0.09(+0.21%)
Dec 01, 2022 45.22 46.36 44.97 45.36 11,234,080 +1.03(+2.32%)
Nov 30, 2022 43.12 44.34 42.31 44.33 14,702,795 +1.60(+3.74%)
Nov 29, 2022 41.83 42.78 41.77 42.73 6,374,383 +1.34(+3.25%)
Nov 28, 2022 42.78 42.83 41.29 41.39 9,906,334 -1.43(-3.34%)
Nov 25, 2022 43.30 43.51 42.77 42.82 2,862,697 -0.37(-0.86%)
Nov 23, 2022 42.70 43.21 42.39 43.19 6,848,846 +0.11(+0.26%)
Nov 22, 2022 42.39 43.13 42.17 43.08 6,819,056 +1.06(+2.51%)
Nov 21, 2022 41.90 42.10 41.13 42.02 4,821,638 -0.12(-0.29%)
Nov 18, 2022 41.89 42.14 41.38 42.14 6,592,373 +0.43(+1.03%)
Nov 17, 2022 41.54 42.02 41.27 41.71 6,359,767 -0.77(-1.80%)
Nov 16, 2022 42.69 43.37 42.47 42.48 5,508,598 -0.19(-0.44%)
Nov 15, 2022 43.72 43.84 42.11 42.67 9,806,628 -0.56(-1.30%)
Nov 14, 2022 43.11 43.81 43.03 43.23 7,098,638 -0.22(-0.52%)
Nov 11, 2022 43.53 43.57 42.51 43.45 7,297,556 +0.11(+0.26%)
Nov 10, 2022 42.74 43.81 42.51 43.34 12,674,496 +2.88(+7.11%)
Nov 09, 2022 40.77 41.28 40.25 40.46 9,456,313 -0.39(-0.96%)
Nov 08, 2022 38.57 41.85 38.40 40.85 12,737,595 +2.27(+5.88%)
Nov 07, 2022 38.43 38.91 38.03 38.59 6,613,114 +0.31(+0.81%)
Nov 04, 2022 36.66 38.42 36.47 38.28 11,846,932 +2.99(+8.47%)
Nov 03, 2022 36.42 36.61 34.97 35.29 12,311,444 -1.62(-4.40%)
Nov 02, 2022 39.14 36.84 36.91 15,429,119 -2.04(-5.23%)
Nov 01, 2022 40.17 40.38 38.92 38.95 8,228,669 -0.57(-1.44%)
Oct 31, 2022 39.58 40.00 39.19 39.52 8,009,513 -0.50(-1.26%)
Oct 28, 2022 39.86 40.18 39.54 40.02 7,432,404 -0.19(-0.46%)
Oct 27, 2022 41.06 41.06 40.12 40.21 8,159,237 -0.66(-1.62%)
Oct 26, 2022 40.30 41.32 40.20 40.87 9,732,816 +0.98(+2.46%)
Oct 25, 2022 39.43 40.13 39.27 39.89 9,262,182 +0.60(+1.52%)
Oct 24, 2022 39.21 39.60 38.77 39.30 7,638,003 -0.27(-0.68%)
Oct 21, 2022 38.65 39.75 38.43 39.57 10,892,425 +1.15(+2.99%)
Oct 20, 2022 37.82 39.30 37.71 38.42 6,214,130 +0.72(+1.91%)
Oct 19, 2022 38.39 38.44 37.66 37.70 7,797,198 -1.24(-3.19%)
Oct 18, 2022 39.12 39.31 38.43 38.94 6,855,467 +0.36(+0.94%)
Oct 17, 2022 38.86 39.20 38.51 38.58 7,676,305 +0.53(+1.40%)
Oct 14, 2022 38.73 39.03 37.96 38.04 10,487,631 -0.82(-2.11%)
Oct 13, 2022 38.20 39.09 37.39 38.87 8,439,846 -0.27(-0.69%)
Oct 12, 2022 38.87 39.52 38.63 39.14 6,520,384 +0.08(+0.22%)
Oct 11, 2022 39.44 40.12 38.88 39.05 8,467,172 -0.43(-1.09%)
Oct 10, 2022 39.63 40.05 39.27 39.48 5,983,797 -0.30(-0.75%)
Oct 07, 2022 41.37 41.74 39.76 39.78 9,657,325 -2.14(-5.10%)
Oct 06, 2022 40.76 41.97 40.62 41.92 10,226,775 +0.92(+2.26%)
Oct 05, 2022 40.92 41.15 40.05 40.99 9,893,573 -0.59(-1.42%)
Oct 04, 2022 41.36 42.24 41.03 41.58 11,458,694 +0.77(+1.88%)
Oct 03, 2022 39.95 41.13 39.56 40.82 13,827,359 +1.57(+4.00%)
Sep 30, 2022 39.01 39.90 38.79 39.25 13,506,770 +0.25(+0.65%)
Sep 29, 2022 38.92 39.30 38.42 39.00 8,965,675 -0.40(-1.02%)
Sep 28, 2022 38.46 39.42 38.32 39.40 9,814,963 +1.79(+4.77%)
Sep 27, 2022 38.46 38.73 37.58 37.60 8,816,048 -0.30(-0.79%)
Sep 26, 2022 38.33 38.69 37.35 37.90 8,941,114 -0.62(-1.60%)
Sep 23, 2022 38.74 38.87 37.82 38.52 12,491,836 -1.17(-2.94%)
Sep 22, 2022 39.85 40.23 39.15 39.69 8,205,215 +0.09(+0.24%)
Sep 21, 2022 40.25 40.53 39.11 39.59 10,794,305 -0.37(-0.93%)
Sep 20, 2022 40.71 40.76 39.48 39.97 9,853,138 -1.37(-3.32%)
Sep 19, 2022 40.35 41.35 40.08 41.34 10,526,262 +0.52(+1.28%)
Sep 16, 2022 39.11 41.18 38.86 40.82 19,498,034 +1.22(+3.09%)
Sep 15, 2022 39.88 40.45 39.17 39.59 11,202,865 -0.49(-1.23%)
Sep 14, 2022 40.31 40.77 39.99 40.09 10,994,478 -0.09(-0.23%)
Sep 13, 2022 39.86 40.90 39.77 40.18 11,323,825 -0.86(-2.09%)
Sep 12, 2022 41.48 41.65 40.93 41.04 11,529,653 +0.73(+1.81%)
Sep 09, 2022 40.23 40.53 39.90 40.31 8,482,448 +0.73(+1.84%)
Sep 08, 2022 39.37 39.90 39.15 39.58 9,775,921 +0.04(+0.09%)
Sep 07, 2022 38.50 39.94 38.19 39.55 9,276,105 +1.11(+2.89%)
Sep 06, 2022 38.94 39.57 38.28 38.44 12,987,723 +0.04(+0.10%)
Sep 02, 2022 38.52 39.23 37.79 38.40 11,313,998 +0.70(+1.86%)
Sep 01, 2022 37.59 38.00 37.11 37.70 11,325,761 -0.41(-1.09%)
Aug 31, 2022 38.78 39.04 37.92 38.11 14,925,250 -0.77(-1.99%)
Aug 30, 2022 39.41 39.50 38.76 38.89 9,723,527 -0.56(-1.42%)
Aug 29, 2022 39.64 40.31 39.38 39.45 11,124,166 -0.38(-0.95%)
Aug 26, 2022 41.75 41.84 39.51 39.83 9,033,590 -1.77(-4.25%)
Aug 25, 2022 41.67 41.79 41.17 41.60 5,961,683 +0.31(+0.76%)
Aug 24, 2022 40.78 41.38 40.37 41.28 8,450,124 +0.23(+0.56%)
Aug 23, 2022 40.55 41.46 40.54 41.05 9,702,679 +0.67(+1.67%)
Aug 22, 2022 39.69 40.45 39.51 40.38 6,972,454 +0.27(+0.67%)
Aug 19, 2022 41.01 41.12 40.01 40.11 8,978,524 -1.03(-2.51%)
Aug 18, 2022 41.60 41.78 41.11 41.15 6,770,759 -0.23(-0.56%)
Aug 17, 2022 42.25 42.31 41.33 41.38 6,744,068 -1.06(-2.50%)
Aug 16, 2022 42.20 42.55 41.85 42.44 5,382,701 +0.10(+0.24%)
Aug 15, 2022 42.08 42.49 41.81 42.33 9,797,715 -0.56(-1.31%)
Aug 12, 2022 41.79 42.94 41.79 42.90 9,173,155 +1.15(+2.76%)
Aug 11, 2022 42.50 42.85 41.66 41.74 8,519,799 -0.41(-0.96%)
Aug 10, 2022 41.94 42.76 41.60 42.15 9,110,484 +0.41(+0.97%)
Aug 09, 2022 41.62 41.77 40.74 41.74 9,243,425 +0.48(+1.16%)
Aug 08, 2022 41.93 42.25 41.15 41.26 11,341,517 +0.01(+0.02%)
Aug 05, 2022 40.86 41.30 40.47 41.26 8,839,944 -0.47(-1.13%)
Aug 04, 2022 41.11 42.27 40.86 41.73 11,319,181 +0.81(+1.98%)
Aug 03, 2022 41.64 41.64 40.45 40.91 11,962,225 -0.41(-0.98%)
Aug 02, 2022 41.65 42.98 41.28 41.32 15,565,444 -0.09(-0.22%)
Aug 01, 2022 41.79 42.10 40.99 41.41 9,421,685 -0.31(-0.75%)
Jul 29, 2022 42.45 42.57 41.12 41.73 17,095,076 -0.49(-1.16%)
Jul 28, 2022 42.82 42.99 41.66 42.21 19,650,528 +0.18(+0.44%)
Jul 27, 2022 42.91 43.26 41.69 42.03 22,898,812 -0.49(-1.15%)
Jul 26, 2022 41.41 43.02 41.41 42.52 17,862,472 +1.43(+3.48%)
Jul 25, 2022 45.74 45.96 40.55 41.09 39,809,324 -6.27(-13.23%)
Jul 22, 2022 48.60 48.99 46.84 47.36 12,506,456 -0.65(-1.34%)
Jul 21, 2022 48.24 48.53 47.49 48.00 14,308,709 -0.20(-0.42%)
Jul 20, 2022 50.30 50.55 48.13 48.20 12,670,019 -2.16(-4.28%)
Jul 19, 2022 50.53 51.20 50.07 50.36 7,974,027 -0.15(-0.29%)
Jul 18, 2022 51.27 51.64 50.46 50.51 5,059,647 +0.07(+0.15%)
Jul 15, 2022 51.25 51.40 49.69 50.43 7,268,056 -0.24(-0.47%)
Jul 14, 2022 52.13 52.33 50.49 50.67 11,630,461 -2.95(-5.50%)
Jul 13, 2022 53.00 54.86 52.86 53.62 6,005,787 +0.23(+0.43%)
Jul 12, 2022 53.86 54.63 53.32 53.39 5,302,485 -0.78(-1.45%)
Jul 11, 2022 54.45 54.86 54.01 54.18 4,456,554 -0.53(-0.96%)
Jul 08, 2022 55.34 55.66 54.60 54.70 3,815,905 -0.47(-0.85%)
Jul 07, 2022 55.48 56.11 54.80 55.17 5,592,945 +0.39(+0.71%)
Jul 06, 2022 54.81 55.32 53.04 54.78 8,060,107 -0.24(-0.44%)
Jul 05, 2022 55.99 56.56 53.86 55.02 8,392,422 -1.35(-2.39%)
Jul 01, 2022 54.76 56.60 53.52 56.37 7,510,251 +1.38(+2.51%)
Jun 30, 2022 56.67 56.99 54.66 54.99 8,345,484 -2.14(-3.74%)
Jun 29, 2022 58.63 58.91 56.64 57.12 4,554,676 -0.89(-1.54%)
Jun 28, 2022 59.12 59.22 57.84 58.02 6,055,227 -0.80(-1.36%)
Jun 27, 2022 59.06 59.34 58.29 58.82 7,808,757 -0.32(-0.55%)
Jun 24, 2022 57.94 59.34 57.02 59.14 8,323,719 +1.22(+2.10%)
Jun 23, 2022 59.49 60.30 57.25 57.93 7,264,294 -1.59(-2.66%)
Jun 22, 2022 59.90 61.04 59.47 59.51 5,878,376 -0.54(-0.91%)
Jun 21, 2022 59.15 60.57 58.68 60.05 8,481,551 +1.30(+2.21%)
Jun 17, 2022 59.59 59.67 57.93 58.76 12,327,291 -0.88(-1.47%)
Jun 16, 2022 57.20 59.93 57.06 59.63 8,780,642 +1.87(+3.24%)
Jun 15, 2022 59.22 59.28 56.49 57.76 6,796,271 -0.38(-0.65%)
Jun 14, 2022 59.75 59.76 57.61 58.14 5,186,067 -1.44(-2.41%)
Jun 13, 2022 59.97 61.22 59.11 59.58 8,809,763 -2.03(-3.29%)
Jun 10, 2022 58.61 62.17 57.87 61.60 7,940,952 +2.09(+3.51%)
Jun 09, 2022 61.57 61.70 59.41 59.51 6,516,434 -2.39(-3.86%)
Jun 08, 2022 62.59 62.87 61.80 61.90 4,409,876 -1.12(-1.77%)
Jun 07, 2022 62.35 63.18 62.04 63.01 3,745,995 +0.48(+0.77%)
Jun 06, 2022 62.83 63.02 61.82 62.53 3,816,948 +0.04(+0.06%)
Jun 03, 2022 62.66 63.51 62.32 62.50 3,883,676 -0.89(-1.41%)
Jun 02, 2022 63.03 63.96 62.68 63.39 4,822,459 +1.40(+2.26%)
Jun 01, 2022 62.65 62.65 61.40 61.99 5,027,841 -0.03(-0.04%)
May 31, 2022 63.02 63.87 61.45 62.02 10,517,766 -0.79(-1.25%)
May 27, 2022 63.64 63.68 62.15 62.80 5,022,058 +0.00(+0.00%)
May 26, 2022 63.53 64.13 62.57 62.80 5,802,349 -0.76(-1.19%)
May 25, 2022 62.31 64.06 62.31 63.56 9,423,762 +0.48(+0.75%)
May 24, 2022 61.83 63.45 61.66 63.09 6,843,817 +1.45(+2.36%)
May 23, 2022 62.47 62.72 61.09 61.63 5,926,914 +0.22(+0.36%)
May 20, 2022 60.87 61.48 59.88 61.41 6,706,325 +0.99(+1.63%)
May 19, 2022 59.58 60.72 59.41 60.43 8,603,595 +2.04(+3.49%)
May 18, 2022 59.74 59.95 58.21 58.39 5,739,058 -1.48(-2.47%)
May 17, 2022 61.06 61.06 59.37 59.87 4,692,803 +0.05(+0.08%)
May 16, 2022 59.93 60.06 59.12 59.82 6,521,517 +0.18(+0.31%)
May 13, 2022 59.49 60.25 58.96 59.64 6,960,371 -0.09(-0.15%)
May 12, 2022 60.84 62.15 58.79 59.73 10,684,537 -2.81(-4.49%)
May 11, 2022 63.32 63.92 62.25 62.54 6,574,723 +0.14(+0.22%)
May 10, 2022 63.72 64.49 61.61 62.40 7,931,139 -0.59(-0.94%)
May 09, 2022 65.01 65.35 62.89 63.00 8,367,348 -3.61(-5.42%)
May 06, 2022 65.66 66.89 65.45 66.61 5,393,065 +0.48(+0.73%)
May 05, 2022 67.88 67.98 64.80 66.12 5,826,210 -0.96(-1.43%)
May 04, 2022 66.42 67.26 65.39 67.08 6,557,834 +1.05(+1.59%)
May 03, 2022 66.59 67.61 65.97 66.03 5,987,137 -0.06(-0.10%)
May 02, 2022 65.08 66.39 64.30 66.09 6,386,651 -0.49(-0.74%)
Apr 29, 2022 67.74 68.54 66.49 66.59 6,236,022 -0.39(-0.59%)
Apr 28, 2022 66.52 67.33 65.82 66.98 4,282,710 +1.05(+1.59%)
Apr 27, 2022 66.37 67.36 65.77 65.93 5,925,825 +0.00(+0.00%)
Apr 26, 2022 66.75 67.58 65.92 65.93 5,652,831 -0.44(-0.66%)
Apr 25, 2022 64.94 67.66 64.82 66.37 10,010,469 -1.75(-2.56%)
Apr 22, 2022 65.11 69.16 64.53 68.11 14,000,446 -2.32(-3.30%)
Apr 21, 2022 74.24 74.40 69.57 70.44 17,315,234 -5.05(-6.70%)
Apr 20, 2022 75.29 75.90 74.17 75.49 7,361,187 -0.25(-0.33%)
Apr 19, 2022 76.61 77.53 75.54 75.74 6,826,247 -2.34(-3.00%)
Apr 18, 2022 78.20 78.94 77.78 78.08 6,030,782 +0.59(+0.77%)
Apr 14, 2022 76.54 77.96 76.31 77.48 6,205,897 +0.43(+0.56%)
Apr 13, 2022 76.14 77.07 75.51 77.05 6,979,603 +1.65(+2.18%)
Apr 12, 2022 75.15 76.55 74.53 75.41 5,341,649 +1.06(+1.43%)
Apr 11, 2022 76.09 76.70 73.42 74.35 5,819,046 -0.71(-0.95%)
Apr 08, 2022 74.88 75.54 74.40 75.06 4,591,397 +1.00(+1.35%)
Apr 07, 2022 73.00 74.59 72.68 74.06 6,593,880 +1.36(+1.87%)
Apr 06, 2022 73.52 74.38 72.35 72.70 7,526,065 -0.29(-0.40%)
Apr 05, 2022 74.37 75.66 72.57 72.99 8,430,493 -1.27(-1.71%)
Apr 04, 2022 76.33 76.52 72.97 74.27 7,662,560 -1.40(-1.85%)
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.