NEM Historical Prices | Newmont Mining Corporation Stock

Dow

0.19% Nasdaq

0.02%

Newmont Mining Corporation (NEM)

-NYSE

32.26 0.30(0.94%) 3:12PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	32.43	33.12	31.51	31.96	9,599,200	31.96
May 21, 2013	31.59	32.22	31.39	31.94	8,498,600	31.94
May 20, 2013	30.66	32.39	30.42	32.28	11,313,000	32.28
May 17, 2013	31.27	31.32	30.30	30.63	12,107,700	30.63
May 16, 2013	31.17	31.91	30.63	31.43	9,623,800	31.43
May 15, 2013	32.21	32.28	31.45	31.57	9,295,900	31.57
May 14, 2013	32.54	33.08	32.35	32.51	5,164,800	32.51
May 13, 2013	32.94	32.94	32.31	32.62	4,807,800	32.62
May 10, 2013	32.50	33.12	32.10	33.12	7,016,700	33.12
May 9, 2013	33.43	34.25	32.94	33.16	7,043,100	33.16
May 8, 2013	32.87	34.07	32.78	33.91	6,976,400	33.91
May 7, 2013	32.69	32.74	32.08	32.45	8,649,200	32.45
May 6, 2013	33.29	33.48	33.04	33.07	4,865,200	33.07
May 3, 2013	32.78	33.43	32.70	33.00	6,972,900	33.00
May 2, 2013	32.79	32.99	32.19	32.66	6,347,700	32.66
May 1, 2013	32.15	32.97	31.76	32.59	10,649,200	32.59
Apr 30, 2013	33.14	33.32	31.33	32.40	17,564,300	32.40
Apr 29, 2013	33.84	34.27	33.64	33.97	5,832,700	33.97
Apr 26, 2013	34.50	34.54	33.23	33.47	9,658,200	33.47
Apr 25, 2013	34.88	35.13	34.23	34.33	11,158,100	34.33
Apr 24, 2013	33.27	34.50	33.05	34.33	10,937,500	34.33
Apr 23, 2013	33.12	33.16	31.77	32.43	10,156,600	32.43
Apr 22, 2013	33.43	33.92	32.80	33.40	9,701,500	33.40
Apr 19, 2013	33.40	33.57	32.30	32.98	9,134,700	32.98
Apr 18, 2013	32.61	33.11	32.20	32.77	11,663,400	32.77
Apr 17, 2013	33.66	33.82	32.13	32.36	15,992,800	32.36
Apr 16, 2013	34.69	34.84	33.53	33.78	13,910,200	33.78
Apr 15, 2013	34.36	34.74	33.51	33.92	22,564,900	33.92
Apr 12, 2013	38.11	38.21	36.35	36.37	14,376,900	36.37
Apr 11, 2013	39.07	39.32	38.59	38.65	6,476,300	38.65
Apr 10, 2013	39.67	39.85	38.86	38.99	7,059,800	38.99
Apr 9, 2013	39.13	40.64	39.02	40.03	8,586,900	40.03
Apr 8, 2013	39.36	39.52	38.74	39.01	6,577,400	39.01
Apr 5, 2013	39.76	40.32	39.15	39.37	8,500,500	39.37
Apr 4, 2013	38.41	39.28	38.07	39.12	7,520,600	39.12
Apr 3, 2013	39.69	40.01	38.32	38.47	11,822,400	38.47
Apr 2, 2013	41.00	41.10	39.75	39.83	7,999,100	39.83
Apr 1, 2013	42.00	42.00	41.22	41.39	4,399,700	41.39
Mar 28, 2013	41.51	41.94	41.34	41.89	6,398,800	41.89
Mar 27, 2013	41.13	41.86	40.93	41.74	5,638,800	41.74
Mar 26, 2013	40.97	41.13	40.53	41.08	5,625,900	41.08
Mar 25, 2013	41.56	41.62	41.06	41.09	5,565,100	41.09
Mar 22, 2013	41.22	41.65	41.14	41.61	4,541,000	41.61
Mar 21, 2013	40.63	41.84	40.60	41.45	8,801,600	41.45
Mar 20, 2013	40.34	40.64	40.11	40.38	4,253,300	40.38
Mar 19, 2013	39.85	40.72	39.80	40.37	6,912,800	40.37
Mar 18, 2013	40.13	40.70	39.99	40.03	5,614,200	40.03
Mar 15, 2013	39.54	39.84	39.41	39.68	9,668,800	39.68
Mar 14, 2013	38.92	39.65	38.85	39.59	6,235,500	39.59
Mar 13, 2013	39.77	39.80	38.88	38.99	7,470,500	38.99
Mar 12, 2013	39.34	40.20	39.34	39.66	6,667,400	39.66
Mar 11, 2013	39.23	39.43	38.77	38.89	5,498,600	38.89
Mar 11, 2013	0.425 Dividend
Mar 8, 2013	39.76	40.08	39.20	39.25	10,081,300	38.83
Mar 7, 2013	40.15	40.88	39.88	39.93	7,757,700	39.50
Mar 6, 2013	38.58	40.04	38.50	40.01	9,569,600	39.58
Mar 5, 2013	39.29	39.35	38.55	38.60	8,589,700	38.18
Mar 4, 2013	39.64	39.74	38.60	39.00	9,782,800	38.58
Mar 1, 2013	40.37	40.59	39.56	39.62	9,494,800	39.19
Feb 28, 2013	40.64	40.84	40.13	40.29	10,834,000	39.85
Feb 27, 2013	41.22	41.25	40.58	40.62	8,863,800	40.18
Feb 26, 2013	41.15	41.72	40.83	41.44	9,945,400	40.99
Feb 25, 2013	41.19	41.60	40.80	40.96	8,504,300	40.52
Feb 22, 2013	41.56	41.76	40.73	40.82	10,384,700	40.38
Feb 21, 2013	40.69	41.48	40.51	40.55	10,184,000	40.11
Feb 20, 2013	42.54	42.54	40.44	40.56	14,308,300	40.12
Feb 19, 2013	43.08	43.39	42.79	42.90	8,078,800	42.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NEM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Newmont Mining Corporation (NEM)