Newmont Mining (NY: NEM )

60.47 USD -0.07 (-0.12%)
Official Closing Price Updated: 7:52 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 60.38 60.99 60.02 60.47 3,243,300 -0.07(-0.12%)
Oct 22, 2020 60.82 60.94 59.84 60.54 5,104,929 -0.94(-1.53%)
Oct 21, 2020 61.67 62.38 61.26 61.48 5,036,905 +0.29(+0.47%)
Oct 20, 2020 61.89 62.10 60.89 61.19 4,656,229 -0.52(-0.84%)
Oct 19, 2020 63.15 63.34 61.57 61.71 3,138,335 -0.96(-1.53%)
Oct 16, 2020 63.15 63.34 62.51 62.67 3,583,300 -0.33(-0.52%)
Oct 15, 2020 63.18 63.64 62.48 63.00 4,091,801 -1.00(-1.56%)
Oct 14, 2020 63.40 64.33 62.90 64.00 4,353,418 +1.24(+1.98%)
Oct 13, 2020 62.51 62.85 61.62 62.76 4,050,715 -0.17(-0.27%)
Oct 12, 2020 62.71 63.47 62.50 62.93 3,874,984 +0.11(+0.18%)
Oct 09, 2020 62.72 62.92 61.85 62.82 4,874,900 +1.10(+1.78%)
Oct 08, 2020 61.47 62.16 61.21 61.72 3,913,978 +0.55(+0.90%)
Oct 07, 2020 61.36 61.78 60.89 61.17 4,120,773 +0.35(+0.58%)
Oct 06, 2020 63.30 63.73 60.77 60.82 6,970,283 -2.31(-3.66%)
Oct 05, 2020 62.30 63.95 62.27 63.13 4,477,036 +0.84(+1.35%)
Oct 02, 2020 62.64 63.40 62.15 62.29 4,646,000 -0.54(-0.86%)
Oct 01, 2020 64.00 64.10 62.66 62.83 6,502,664 -0.62(-0.98%)
Sep 30, 2020 62.49 63.90 61.85 63.45 7,212,808 +0.68(+1.08%)
Sep 29, 2020 62.50 63.45 62.39 62.77 4,132,803 +0.64(+1.03%)
Sep 28, 2020 62.00 62.83 61.31 62.13 5,400,501 +0.71(+1.16%)
Sep 25, 2020 60.72 61.66 60.53 61.42 3,833,800 -0.02(-0.03%)
Sep 24, 2020 59.72 62.18 59.28 61.44 6,268,270 +1.15(+1.91%)
Sep 23, 2020 62.99 63.09 59.80 60.29 9,235,127 -3.16(-4.98%)
Sep 22, 2020 63.78 64.34 62.52 63.45 6,165,829 -0.22(-0.35%)
Sep 21, 2020 63.40 64.29 62.72 63.67 9,673,446 -1.04(-1.61%)
Sep 18, 2020 66.21 66.79 64.54 64.71 12,537,300 -1.61(-2.43%)
Sep 17, 2020 66.15 66.59 65.38 66.32 6,656,211 -0.97(-1.44%)
Sep 16, 2020 67.84 68.44 67.22 67.29 5,526,506 -0.26(-0.38%)
Sep 15, 2020 68.00 68.57 67.05 67.55 4,301,668 +0.17(+0.25%)
Sep 14, 2020 66.65 67.58 66.54 67.38 5,007,895 +1.16(+1.75%)
Sep 11, 2020 67.12 67.63 65.81 66.22 4,065,000 -0.27(-0.41%)
Sep 10, 2020 68.67 68.85 66.37 66.49 4,837,708 -1.68(-2.46%)
Sep 09, 2020 66.17 68.42 66.16 68.17 5,519,292 +2.40(+3.65%)
Sep 08, 2020 64.38 66.93 63.42 65.77 6,152,263 +0.42(+0.64%)
Sep 04, 2020 65.66 65.82 63.35 65.35 6,969,400 -0.78(-1.18%)
Sep 03, 2020 66.86 67.05 64.76 66.13 7,145,852 -1.34(-1.99%)
Sep 02, 2020 66.00 67.55 64.77 67.47 7,383,920 +0.45(+0.67%)
Sep 01, 2020 68.49 68.55 65.86 67.02 6,145,254 -0.26(-0.39%)
Aug 31, 2020 66.98 68.22 66.68 67.28 6,039,389 +0.57(+0.85%)
Aug 28, 2020 65.78 67.09 65.28 66.71 4,472,800 +1.95(+3.01%)
Aug 27, 2020 66.79 66.79 63.71 64.76 4,857,902 -0.91(-1.39%)
Aug 26, 2020 64.16 65.77 63.97 65.67 4,141,057 +0.81(+1.25%)
Aug 25, 2020 65.03 65.10 63.26 64.86 4,179,677 -0.34(-0.52%)
Aug 24, 2020 66.45 66.51 64.78 65.20 4,546,603 -0.37(-0.56%)
Aug 21, 2020 66.74 66.74 65.22 65.57 5,430,200 -1.66(-2.47%)
Aug 20, 2020 65.98 67.53 65.73 67.23 4,622,855 +1.25(+1.89%)
Aug 19, 2020 67.18 68.25 65.39 65.98 6,092,944 -1.72(-2.54%)
Aug 18, 2020 69.80 69.81 66.76 67.70 5,309,086 -0.65(-0.95%)
Aug 17, 2020 66.12 68.37 65.56 68.35 8,441,385 +4.50(+7.05%)
Aug 14, 2020 64.22 64.53 63.36 63.85 3,869,200 -0.26(-0.41%)
Aug 13, 2020 64.03 64.71 63.34 64.11 5,629,057 +1.12(+1.78%)
Aug 12, 2020 64.47 64.63 62.69 62.99 8,271,228 +0.12(+0.19%)
Aug 11, 2020 64.59 64.94 62.65 62.87 11,405,706 -5.02(-7.39%)
Aug 10, 2020 69.25 70.40 67.51 67.89 5,607,000 -1.02(-1.48%)
Aug 07, 2020 69.02 69.49 68.36 68.91 6,067,900 -1.20(-1.71%)
Aug 06, 2020 71.19 71.34 69.35 70.11 6,782,335 -0.26(-0.37%)
Aug 05, 2020 71.76 72.22 69.78 70.37 7,681,719 +0.12(+0.17%)
Aug 04, 2020 68.37 70.45 67.30 70.25 7,623,372 +2.10(+3.08%)
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.