NYSE - Nasdaq Real Time Price • USD
Newmont Corporation (NEM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 38.50 | 39.21 | 38.35 | 39.02 | 39.02 | 10,435,500 |
Apr 18, 2024 | 39.14 | 39.21 | 38.25 | 38.55 | 38.55 | 6,426,700 |
Apr 17, 2024 | 38.27 | 38.99 | 37.98 | 38.56 | 38.56 | 10,811,300 |
Apr 16, 2024 | 37.90 | 38.44 | 37.38 | 38.11 | 38.11 | 11,832,700 |
Apr 15, 2024 | 38.88 | 38.96 | 37.77 | 38.44 | 38.44 | 11,524,300 |
Apr 12, 2024 | 40.20 | 41.30 | 38.31 | 38.64 | 38.64 | 24,329,800 |
Apr 11, 2024 | 39.32 | 39.47 | 38.35 | 39.07 | 39.07 | 11,538,200 |
Apr 10, 2024 | 38.70 | 39.27 | 38.21 | 39.06 | 39.06 | 12,584,300 |
Apr 9, 2024 | 40.17 | 40.78 | 39.45 | 39.67 | 39.67 | 14,876,200 |
Apr 8, 2024 | 40.00 | 40.14 | 39.17 | 39.40 | 39.40 | 16,286,200 |
Apr 5, 2024 | 37.73 | 39.92 | 37.56 | 39.65 | 39.65 | 21,084,700 |
Apr 4, 2024 | 37.29 | 38.21 | 36.98 | 37.72 | 37.72 | 16,421,300 |
Apr 3, 2024 | 36.76 | 37.42 | 36.67 | 37.23 | 37.23 | 15,548,100 |
Apr 2, 2024 | 36.65 | 37.00 | 36.44 | 36.79 | 36.79 | 15,006,800 |
Apr 1, 2024 | 36.96 | 37.08 | 36.10 | 36.43 | 36.43 | 12,495,800 |
Mar 28, 2024 | 35.74 | 36.37 | 35.37 | 35.84 | 35.84 | 14,877,900 |
Mar 27, 2024 | 34.31 | 35.28 | 34.18 | 35.25 | 35.25 | 10,667,000 |
Mar 26, 2024 | 34.68 | 34.74 | 34.00 | 34.00 | 34.00 | 9,555,900 |
Mar 25, 2024 | 34.02 | 34.74 | 33.86 | 33.92 | 33.92 | 9,284,100 |
Mar 22, 2024 | 34.33 | 34.53 | 33.77 | 33.77 | 33.77 | 9,514,500 |
Mar 21, 2024 | 34.95 | 35.53 | 34.48 | 34.53 | 34.53 | 13,157,300 |
Mar 20, 2024 | 33.45 | 34.69 | 33.29 | 34.30 | 34.30 | 11,577,700 |
Mar 19, 2024 | 34.08 | 34.16 | 33.36 | 33.56 | 33.56 | 13,681,800 |
Mar 18, 2024 | 33.69 | 34.65 | 33.59 | 34.42 | 34.42 | 14,967,400 |
Mar 15, 2024 | 33.48 | 34.06 | 33.37 | 33.88 | 33.88 | 53,027,700 |
Mar 14, 2024 | 33.84 | 34.57 | 33.66 | 34.21 | 34.21 | 18,926,700 |
Mar 13, 2024 | 34.14 | 34.63 | 34.04 | 34.37 | 34.37 | 15,764,600 |
Mar 12, 2024 | 34.49 | 34.50 | 33.67 | 33.88 | 33.88 | 14,192,200 |
Mar 11, 2024 | 34.13 | 35.46 | 33.89 | 35.24 | 35.24 | 20,370,400 |
Mar 8, 2024 | 34.14 | 34.35 | 33.76 | 33.91 | 33.91 | 13,720,200 |
Mar 7, 2024 | 33.99 | 34.23 | 33.60 | 33.89 | 33.89 | 10,845,300 |
Mar 6, 2024 | 33.65 | 34.28 | 33.51 | 33.62 | 33.62 | 13,627,000 |
Mar 5, 2024 | 34.00 | 34.31 | 33.22 | 33.34 | 33.34 | 16,332,900 |
Mar 4, 2024 | 0.25 Dividend | |||||
Mar 4, 2024 | 31.72 | 33.63 | 31.67 | 33.48 | 33.48 | 28,767,800 |
Mar 1, 2024 | 31.63 | 32.34 | 30.93 | 31.94 | 31.69 | 17,000,700 |
Feb 29, 2024 | 30.77 | 31.49 | 30.51 | 31.25 | 31.01 | 18,472,200 |
Feb 28, 2024 | 29.59 | 30.06 | 29.42 | 29.87 | 29.64 | 12,681,600 |
Feb 27, 2024 | 30.19 | 30.27 | 29.75 | 29.86 | 29.63 | 13,232,800 |
Feb 26, 2024 | 30.63 | 30.82 | 29.74 | 30.01 | 29.78 | 23,497,000 |
Feb 23, 2024 | 31.07 | 31.48 | 30.18 | 31.28 | 31.04 | 21,714,400 |
Feb 22, 2024 | 33.00 | 33.19 | 30.71 | 30.89 | 30.65 | 30,588,400 |
Feb 21, 2024 | 33.21 | 33.48 | 32.69 | 33.43 | 33.17 | 13,382,800 |
Feb 20, 2024 | 33.63 | 33.80 | 33.03 | 33.19 | 32.93 | 9,491,000 |
Feb 16, 2024 | 32.93 | 33.63 | 32.84 | 33.43 | 33.17 | 9,464,900 |
Feb 15, 2024 | 32.59 | 33.40 | 32.55 | 33.08 | 32.82 | 11,095,200 |
Feb 14, 2024 | 31.95 | 32.15 | 31.62 | 32.12 | 31.87 | 9,943,400 |
Feb 13, 2024 | 32.76 | 32.86 | 31.74 | 32.04 | 31.79 | 14,169,900 |
Feb 12, 2024 | 32.79 | 33.69 | 32.61 | 33.56 | 33.30 | 9,856,400 |
Feb 9, 2024 | 33.24 | 33.24 | 32.54 | 32.79 | 32.53 | 10,676,900 |
Feb 8, 2024 | 33.44 | 33.59 | 33.23 | 33.34 | 33.08 | 8,156,100 |
Feb 7, 2024 | 33.75 | 33.77 | 33.31 | 33.65 | 33.39 | 8,250,000 |
Feb 6, 2024 | 33.48 | 33.74 | 33.08 | 33.66 | 33.40 | 9,501,600 |
Feb 5, 2024 | 33.68 | 33.95 | 33.35 | 33.36 | 33.10 | 12,077,100 |
Feb 2, 2024 | 34.77 | 34.88 | 33.80 | 34.41 | 34.14 | 17,115,300 |
Feb 1, 2024 | 34.68 | 35.61 | 34.67 | 35.61 | 35.33 | 11,872,700 |
Jan 31, 2024 | 34.88 | 35.43 | 34.50 | 34.51 | 34.24 | 12,557,200 |
Jan 30, 2024 | 34.75 | 34.81 | 34.20 | 34.51 | 34.24 | 7,633,200 |
Jan 29, 2024 | 34.54 | 34.65 | 34.08 | 34.65 | 34.38 | 13,098,200 |
Jan 26, 2024 | 34.50 | 34.61 | 34.16 | 34.21 | 33.94 | 9,500,000 |
Jan 25, 2024 | 34.99 | 35.01 | 34.26 | 34.49 | 34.22 | 10,949,000 |
Jan 24, 2024 | 36.01 | 36.39 | 34.41 | 34.44 | 34.17 | 13,515,300 |
Jan 23, 2024 | 35.25 | 35.43 | 35.02 | 35.36 | 35.08 | 7,507,800 |
Jan 22, 2024 | 34.31 | 35.13 | 34.20 | 35.00 | 34.73 | 11,795,400 |
Jan 19, 2024 | 34.57 | 34.69 | 34.21 | 34.58 | 34.31 | 10,704,800 |
Jan 18, 2024 | 34.81 | 34.84 | 34.39 | 34.62 | 34.35 | 10,762,700 |
Jan 17, 2024 | 35.24 | 35.24 | 34.70 | 34.73 | 34.46 | 16,109,300 |
Jan 16, 2024 | 37.20 | 37.20 | 35.98 | 36.01 | 35.73 | 11,303,300 |
Jan 12, 2024 | 38.16 | 38.52 | 37.62 | 37.64 | 37.35 | 9,090,700 |
Jan 11, 2024 | 37.98 | 38.09 | 37.20 | 37.52 | 37.23 | 8,390,100 |
Jan 10, 2024 | 38.55 | 38.68 | 37.94 | 37.95 | 37.65 | 8,683,300 |
Jan 9, 2024 | 39.55 | 39.68 | 38.57 | 38.68 | 38.38 | 9,638,200 |
Jan 8, 2024 | 39.64 | 40.49 | 39.35 | 40.23 | 39.92 | 6,704,000 |
Jan 5, 2024 | 40.14 | 40.87 | 39.76 | 40.34 | 40.02 | 6,832,700 |
Jan 4, 2024 | 39.91 | 40.15 | 39.34 | 40.12 | 39.81 | 8,469,100 |
Jan 3, 2024 | 39.93 | 40.24 | 39.44 | 40.00 | 39.69 | 10,382,900 |
Jan 2, 2024 | 41.26 | 41.74 | 40.74 | 40.91 | 40.59 | 8,242,900 |
Dec 29, 2023 | 41.41 | 41.57 | 41.23 | 41.39 | 41.07 | 6,985,100 |
Dec 28, 2023 | 42.10 | 42.42 | 41.68 | 41.70 | 41.37 | 6,259,400 |
Dec 27, 2023 | 42.04 | 42.60 | 41.94 | 42.38 | 42.05 | 7,687,800 |
Dec 26, 2023 | 42.33 | 42.47 | 41.80 | 41.91 | 41.58 | 4,979,200 |
Dec 22, 2023 | 42.35 | 42.81 | 42.01 | 42.06 | 41.73 | 9,132,300 |
Dec 21, 2023 | 41.76 | 41.88 | 41.18 | 41.43 | 41.11 | 7,344,200 |
Dec 20, 2023 | 41.81 | 41.99 | 41.09 | 41.12 | 40.80 | 9,283,800 |
Dec 19, 2023 | 41.42 | 42.37 | 41.20 | 41.77 | 41.44 | 15,649,800 |
Dec 18, 2023 | 41.04 | 41.20 | 40.48 | 41.09 | 40.77 | 13,168,900 |
Dec 15, 2023 | 40.87 | 41.18 | 40.52 | 40.87 | 40.55 | 33,145,900 |
Dec 14, 2023 | 40.97 | 41.69 | 40.83 | 41.15 | 40.83 | 18,867,700 |
Dec 13, 2023 | 37.45 | 40.01 | 37.26 | 40.00 | 39.69 | 19,102,500 |
Dec 12, 2023 | 38.93 | 38.97 | 37.53 | 37.77 | 37.47 | 11,758,900 |
Dec 11, 2023 | 38.70 | 39.01 | 38.32 | 38.87 | 38.57 | 10,519,700 |
Dec 8, 2023 | 39.02 | 39.57 | 38.73 | 39.08 | 38.77 | 9,029,600 |
Dec 7, 2023 | 39.99 | 39.99 | 39.12 | 39.73 | 39.42 | 15,406,800 |
Dec 6, 2023 | 40.07 | 40.36 | 39.53 | 39.69 | 39.38 | 9,482,700 |
Dec 5, 2023 | 40.39 | 40.53 | 39.45 | 39.89 | 39.58 | 14,946,000 |
Dec 4, 2023 | 40.62 | 41.00 | 40.22 | 40.54 | 40.22 | 14,412,000 |
Dec 1, 2023 | 40.25 | 41.30 | 40.08 | 41.20 | 40.88 | 14,173,900 |
Nov 30, 2023 | 40.15 | 40.67 | 39.84 | 40.19 | 39.88 | 22,025,300 |
Nov 29, 2023 | 0.40 Dividend | |||||
Nov 29, 2023 | 39.95 | 40.68 | 39.85 | 40.38 | 40.06 | 12,792,300 |
Nov 28, 2023 | 38.61 | 40.78 | 38.41 | 40.57 | 39.86 | 26,586,500 |
Nov 27, 2023 | 38.17 | 38.49 | 37.81 | 38.18 | 37.51 | 10,994,700 |
Nov 24, 2023 | 37.69 | 37.86 | 37.53 | 37.59 | 36.93 | 5,580,000 |
Nov 22, 2023 | 37.50 | 37.78 | 37.36 | 37.69 | 37.03 | 7,639,200 |
Nov 21, 2023 | 37.20 | 37.84 | 37.18 | 37.42 | 36.76 | 11,531,400 |
Nov 20, 2023 | 36.04 | 36.83 | 35.78 | 36.56 | 35.92 | 11,014,900 |
Nov 17, 2023 | 36.83 | 36.87 | 36.22 | 36.35 | 35.71 | 8,347,300 |
Nov 16, 2023 | 36.46 | 37.27 | 36.40 | 36.56 | 35.92 | 11,921,500 |
Nov 15, 2023 | 35.99 | 36.53 | 35.85 | 36.37 | 35.73 | 17,021,300 |
Nov 14, 2023 | 34.89 | 36.38 | 34.76 | 36.09 | 35.45 | 23,998,500 |
Nov 13, 2023 | 34.02 | 34.61 | 34.01 | 34.20 | 33.60 | 20,068,100 |
Nov 10, 2023 | 33.71 | 34.23 | 33.59 | 34.20 | 33.60 | 20,512,200 |
Nov 9, 2023 | 34.71 | 35.16 | 33.93 | 33.95 | 33.35 | 24,427,600 |
Nov 8, 2023 | 36.28 | 36.36 | 34.53 | 34.78 | 34.17 | 17,943,100 |
Nov 7, 2023 | 37.41 | 37.77 | 36.54 | 36.66 | 36.01 | 98,183,700 |
Nov 6, 2023 | 39.00 | 39.13 | 37.84 | 37.88 | 37.21 | 13,362,600 |
Nov 3, 2023 | 38.59 | 39.32 | 38.35 | 39.02 | 38.33 | 12,702,600 |
Nov 2, 2023 | 37.68 | 38.00 | 37.12 | 37.96 | 37.29 | 12,085,600 |
Nov 1, 2023 | 37.60 | 37.77 | 36.66 | 37.27 | 36.61 | 13,935,900 |
Oct 31, 2023 | 38.49 | 38.51 | 37.14 | 37.47 | 36.81 | 15,768,900 |
Oct 30, 2023 | 39.15 | 39.26 | 38.60 | 38.70 | 38.02 | 14,514,100 |
Oct 27, 2023 | 37.87 | 39.13 | 37.80 | 38.97 | 38.28 | 20,582,300 |
Oct 26, 2023 | 37.18 | 38.12 | 36.80 | 37.48 | 36.82 | 59,217,300 |
Oct 25, 2023 | 37.69 | 37.98 | 36.70 | 36.76 | 36.11 | 21,804,700 |
Oct 24, 2023 | 38.13 | 38.57 | 37.94 | 38.45 | 37.77 | 9,802,900 |
Oct 23, 2023 | 38.43 | 38.65 | 38.01 | 38.44 | 37.76 | 10,710,600 |
Oct 20, 2023 | 39.45 | 39.46 | 38.70 | 38.80 | 38.12 | 16,797,300 |
Oct 19, 2023 | 39.78 | 39.84 | 39.17 | 39.45 | 38.76 | 13,559,400 |
Oct 18, 2023 | 40.69 | 41.00 | 39.79 | 39.92 | 39.22 | 10,765,100 |
Oct 17, 2023 | 40.12 | 40.94 | 40.01 | 40.47 | 39.76 | 9,371,700 |
Oct 16, 2023 | 39.43 | 40.37 | 39.20 | 40.05 | 39.34 | 10,715,500 |
Oct 13, 2023 | 39.73 | 39.81 | 39.00 | 39.43 | 38.74 | 15,289,700 |
Oct 12, 2023 | 38.98 | 39.19 | 38.41 | 38.78 | 38.10 | 8,835,100 |
Oct 11, 2023 | 38.72 | 39.13 | 38.43 | 39.11 | 38.42 | 9,900,400 |
Oct 10, 2023 | 37.98 | 38.47 | 37.63 | 38.44 | 37.76 | 9,430,800 |
Oct 9, 2023 | 38.03 | 38.13 | 37.41 | 37.63 | 36.97 | 13,135,100 |
Oct 6, 2023 | 36.69 | 37.95 | 36.46 | 37.80 | 37.13 | 13,361,900 |
Oct 5, 2023 | 35.47 | 36.35 | 35.47 | 36.35 | 35.71 | 9,309,300 |
Oct 4, 2023 | 35.28 | 35.46 | 34.81 | 35.43 | 34.81 | 10,442,300 |
Oct 3, 2023 | 35.25 | 35.90 | 35.16 | 35.21 | 34.59 | 12,896,200 |
Oct 2, 2023 | 36.46 | 36.57 | 35.27 | 35.54 | 34.91 | 10,829,100 |
Sep 29, 2023 | 37.65 | 37.81 | 36.75 | 36.95 | 36.30 | 9,465,300 |
Sep 28, 2023 | 37.10 | 37.33 | 36.60 | 37.03 | 36.38 | 12,912,500 |
Sep 27, 2023 | 39.11 | 39.11 | 37.13 | 37.28 | 36.62 | 16,109,300 |
Sep 26, 2023 | 40.18 | 40.20 | 39.27 | 39.40 | 38.71 | 8,859,300 |
Sep 25, 2023 | 40.61 | 40.73 | 39.78 | 40.48 | 39.77 | 7,344,200 |
Sep 22, 2023 | 40.92 | 41.23 | 40.74 | 40.74 | 40.02 | 6,409,700 |
Sep 21, 2023 | 40.09 | 40.72 | 39.80 | 40.52 | 39.81 | 6,949,900 |
Sep 20, 2023 | 40.49 | 41.39 | 40.41 | 40.95 | 40.23 | 6,774,700 |
Sep 19, 2023 | 40.54 | 40.58 | 39.88 | 40.29 | 39.58 | 10,531,200 |
Sep 18, 2023 | 40.33 | 40.65 | 39.97 | 40.47 | 39.76 | 8,806,100 |
Sep 15, 2023 | 39.90 | 40.60 | 39.75 | 40.33 | 39.62 | 16,417,200 |
Sep 14, 2023 | 39.30 | 39.79 | 39.27 | 39.52 | 38.82 | 9,943,800 |
Sep 13, 2023 | 38.80 | 39.32 | 38.64 | 39.26 | 38.57 | 11,608,600 |
Sep 12, 2023 | 38.80 | 39.20 | 38.51 | 38.82 | 38.14 | 5,482,500 |
Sep 11, 2023 | 39.13 | 39.22 | 38.71 | 38.91 | 38.22 | 5,102,700 |
Sep 8, 2023 | 38.50 | 39.14 | 38.46 | 38.73 | 38.05 | 6,523,000 |
Sep 7, 2023 | 38.33 | 38.59 | 38.09 | 38.36 | 37.68 | 5,182,100 |
Sep 6, 2023 | 0.40 Dividend | |||||
Sep 6, 2023 | 38.34 | 38.78 | 38.08 | 38.50 | 37.82 | 6,706,100 |
Sep 5, 2023 | 39.00 | 39.38 | 38.63 | 38.84 | 37.76 | 7,263,500 |
Sep 1, 2023 | 39.91 | 40.10 | 39.27 | 39.32 | 38.23 | 4,909,400 |
Aug 31, 2023 | 39.78 | 39.94 | 39.21 | 39.42 | 38.33 | 6,503,400 |
Aug 30, 2023 | 39.91 | 39.98 | 39.50 | 39.76 | 38.66 | 5,402,700 |
Aug 29, 2023 | 38.81 | 39.53 | 38.56 | 39.52 | 38.42 | 6,738,800 |
Aug 28, 2023 | 38.50 | 39.24 | 38.41 | 39.04 | 37.96 | 4,889,300 |
Aug 25, 2023 | 39.17 | 39.36 | 38.27 | 38.31 | 37.25 | 7,769,600 |
Aug 24, 2023 | 38.76 | 39.44 | 38.29 | 39.06 | 37.98 | 5,667,000 |
Aug 23, 2023 | 38.92 | 39.37 | 38.87 | 39.19 | 38.10 | 7,076,900 |
Aug 22, 2023 | 38.21 | 38.63 | 37.84 | 38.60 | 37.53 | 6,276,900 |
Aug 21, 2023 | 38.44 | 38.44 | 38.02 | 38.25 | 37.19 | 7,274,900 |
Aug 18, 2023 | 38.51 | 38.51 | 37.95 | 38.20 | 37.14 | 5,984,600 |
Aug 17, 2023 | 38.38 | 38.70 | 38.18 | 38.66 | 37.59 | 6,952,200 |
Aug 16, 2023 | 38.43 | 38.67 | 38.21 | 38.29 | 37.23 | 6,536,700 |
Aug 15, 2023 | 39.28 | 39.43 | 38.39 | 38.47 | 37.40 | 7,810,000 |
Aug 14, 2023 | 39.84 | 39.86 | 39.25 | 39.46 | 38.37 | 8,737,100 |
Aug 11, 2023 | 39.69 | 40.22 | 39.60 | 40.19 | 39.08 | 4,239,300 |
Aug 10, 2023 | 40.28 | 40.57 | 39.75 | 39.84 | 38.74 | 6,221,300 |
Aug 9, 2023 | 40.00 | 40.44 | 39.84 | 39.91 | 38.80 | 7,431,000 |
Aug 8, 2023 | 40.06 | 40.11 | 39.60 | 39.84 | 38.74 | 7,671,900 |
Aug 7, 2023 | 40.76 | 40.78 | 40.33 | 40.48 | 39.36 | 5,413,000 |
Aug 4, 2023 | 40.61 | 41.00 | 40.27 | 40.87 | 39.74 | 8,129,400 |
Aug 3, 2023 | 40.66 | 40.92 | 40.20 | 40.44 | 39.32 | 7,884,500 |
Aug 2, 2023 | 41.50 | 41.54 | 40.47 | 40.66 | 39.53 | 8,769,900 |
Aug 1, 2023 | 42.23 | 42.23 | 41.70 | 41.71 | 40.55 | 5,480,600 |
Jul 31, 2023 | 42.50 | 43.47 | 42.38 | 42.92 | 41.73 | 7,764,300 |
Jul 28, 2023 | 42.51 | 42.66 | 42.01 | 42.42 | 41.24 | 5,194,800 |
Jul 27, 2023 | 42.76 | 42.88 | 42.10 | 42.11 | 40.94 | 6,877,600 |
Jul 26, 2023 | 43.27 | 43.80 | 42.87 | 43.45 | 42.25 | 6,319,100 |
Jul 25, 2023 | 43.23 | 43.96 | 43.05 | 43.61 | 42.40 | 6,412,000 |
Jul 24, 2023 | 43.10 | 43.39 | 42.55 | 43.23 | 42.03 | 4,635,000 |
Jul 21, 2023 | 42.15 | 43.37 | 42.05 | 43.21 | 42.01 | 6,340,100 |
Jul 20, 2023 | 43.42 | 44.10 | 42.45 | 42.45 | 41.27 | 12,791,600 |
Jul 19, 2023 | 44.70 | 45.31 | 44.70 | 45.18 | 43.93 | 6,246,200 |
Jul 18, 2023 | 45.00 | 45.73 | 44.75 | 44.98 | 43.73 | 6,037,400 |
Jul 17, 2023 | 44.49 | 45.03 | 44.35 | 44.62 | 43.38 | 4,912,000 |
Jul 14, 2023 | 45.47 | 45.92 | 44.95 | 44.98 | 43.73 | 5,124,300 |
Jul 13, 2023 | 45.33 | 45.70 | 45.07 | 45.47 | 44.21 | 8,086,800 |
Jul 12, 2023 | 44.03 | 45.36 | 43.98 | 45.21 | 43.96 | 10,074,400 |
Jul 11, 2023 | 42.65 | 43.34 | 42.65 | 43.31 | 42.11 | 6,800,600 |
Jul 10, 2023 | 41.88 | 42.84 | 41.85 | 42.61 | 41.43 | 6,998,700 |
Jul 7, 2023 | 42.10 | 42.82 | 42.06 | 42.24 | 41.07 | 6,736,900 |
Jul 6, 2023 | 41.97 | 42.10 | 41.05 | 41.54 | 40.39 | 8,318,700 |
Jul 5, 2023 | 43.00 | 43.06 | 42.12 | 42.15 | 40.98 | 9,618,500 |
Jul 3, 2023 | 42.85 | 43.42 | 42.71 | 43.04 | 41.85 | 3,675,100 |
Jun 30, 2023 | 42.01 | 42.72 | 41.75 | 42.66 | 41.48 | 7,214,500 |
Jun 29, 2023 | 40.80 | 41.98 | 40.72 | 41.95 | 40.79 | 6,104,000 |
Jun 28, 2023 | 42.05 | 42.17 | 41.11 | 41.18 | 40.04 | 7,532,000 |
Jun 27, 2023 | 42.64 | 42.76 | 41.91 | 42.46 | 41.28 | 6,316,300 |
Jun 26, 2023 | 41.72 | 42.86 | 41.43 | 42.75 | 41.56 | 8,477,000 |
Jun 23, 2023 | 42.10 | 42.50 | 41.50 | 41.58 | 40.43 | 8,223,600 |
Jun 22, 2023 | 42.03 | 42.45 | 41.95 | 42.15 | 40.98 | 6,948,700 |
Jun 21, 2023 | 42.96 | 42.97 | 42.28 | 42.58 | 41.40 | 5,940,600 |
Jun 20, 2023 | 43.09 | 43.26 | 42.58 | 43.10 | 41.90 | 9,050,100 |
Jun 16, 2023 | 43.18 | 43.92 | 42.88 | 43.83 | 42.61 | 17,161,100 |
Jun 15, 2023 | 42.09 | 42.80 | 41.83 | 42.70 | 41.52 | 6,959,800 |
Jun 14, 2023 | 43.00 | 43.00 | 41.69 | 42.10 | 40.93 | 6,489,500 |
Jun 13, 2023 | 42.25 | 42.55 | 42.09 | 42.44 | 41.26 | 7,955,900 |
Jun 12, 2023 | 41.40 | 42.07 | 41.28 | 42.04 | 40.87 | 6,618,100 |
Jun 9, 2023 | 41.93 | 42.01 | 41.29 | 41.46 | 40.31 | 5,601,300 |
Jun 8, 2023 | 42.32 | 42.61 | 41.87 | 42.04 | 40.87 | 5,894,900 |
Jun 7, 2023 | 42.00 | 42.42 | 41.57 | 41.90 | 40.74 | 7,056,500 |
Jun 6, 2023 | 41.97 | 42.15 | 41.60 | 41.99 | 40.83 | 5,477,300 |
Jun 5, 2023 | 41.70 | 42.55 | 41.58 | 41.92 | 40.76 | 7,459,900 |
Jun 2, 2023 | 42.81 | 42.92 | 41.84 | 42.09 | 40.92 | 11,464,700 |
Jun 1, 2023 | 40.84 | 42.78 | 40.80 | 42.47 | 41.29 | 13,608,300 |
May 31, 2023 | 0.40 Dividend | |||||
May 31, 2023 | 39.97 | 41.09 | 39.95 | 40.55 | 39.43 | 16,137,900 |
May 30, 2023 | 41.14 | 41.28 | 40.34 | 40.40 | 38.89 | 8,413,300 |
May 26, 2023 | 41.18 | 41.28 | 40.33 | 40.68 | 39.16 | 7,046,200 |
May 25, 2023 | 41.17 | 41.20 | 40.61 | 40.64 | 39.12 | 10,230,700 |
May 24, 2023 | 42.55 | 42.68 | 41.63 | 41.81 | 40.25 | 8,473,100 |
May 23, 2023 | 42.75 | 43.01 | 42.44 | 42.49 | 40.90 | 9,203,900 |
May 22, 2023 | 43.66 | 43.76 | 43.33 | 43.33 | 41.71 | 6,637,300 |
May 19, 2023 | 43.60 | 44.18 | 43.11 | 43.66 | 42.03 | 8,345,300 |
May 18, 2023 | 43.90 | 44.06 | 42.87 | 43.27 | 41.65 | 10,091,500 |
May 17, 2023 | 44.90 | 45.38 | 44.65 | 44.75 | 43.08 | 8,409,800 |
May 16, 2023 | 46.52 | 46.75 | 45.06 | 45.12 | 43.43 | 8,658,600 |
May 15, 2023 | 46.15 | 47.45 | 45.95 | 47.09 | 45.33 | 8,343,500 |
May 12, 2023 | 45.57 | 45.99 | 45.46 | 45.94 | 44.22 | 6,288,400 |
May 11, 2023 | 47.23 | 47.65 | 45.84 | 45.88 | 44.17 | 8,191,600 |
May 10, 2023 | 48.34 | 48.41 | 47.27 | 47.81 | 46.02 | 5,843,100 |
May 9, 2023 | 48.29 | 48.56 | 47.81 | 48.15 | 46.35 | 4,898,600 |
May 8, 2023 | 48.79 | 49.08 | 48.15 | 48.29 | 46.49 | 5,524,900 |
May 5, 2023 | 48.62 | 49.27 | 48.19 | 48.72 | 46.90 | 7,281,000 |
May 4, 2023 | 47.70 | 50.18 | 47.70 | 49.41 | 47.56 | 13,356,200 |
May 3, 2023 | 48.00 | 48.38 | 47.26 | 47.49 | 45.72 | 7,784,200 |
May 2, 2023 | 46.74 | 48.49 | 46.72 | 48.06 | 46.26 | 8,428,400 |
May 1, 2023 | 47.76 | 47.94 | 46.80 | 46.93 | 45.18 | 5,527,700 |
Apr 28, 2023 | 47.99 | 48.04 | 46.75 | 47.40 | 45.63 | 8,036,100 |
Apr 27, 2023 | 46.83 | 48.28 | 46.55 | 48.27 | 46.47 | 7,310,400 |
Apr 26, 2023 | 48.48 | 48.73 | 47.11 | 47.15 | 45.39 | 7,558,400 |
Apr 25, 2023 | 47.66 | 48.60 | 47.57 | 48.20 | 46.40 | 7,504,000 |
Apr 24, 2023 | 47.49 | 48.10 | 47.00 | 48.02 | 46.23 | 6,084,100 |
Apr 21, 2023 | 47.68 | 48.16 | 47.14 | 47.62 | 45.84 | 5,985,400 |
Apr 20, 2023 | 48.53 | 48.58 | 47.66 | 47.88 | 46.09 | 5,513,800 |
Related Tickers
GOLD Barrick Gold Corporation
17.10
+0.71%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
PAAS Pan American Silver Corp.
19.07
+0.05%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
KGC Kinross Gold Corporation
6.77
+3.99%
FNV Franco-Nevada Corporation
121.47
-0.16%
BTG B2Gold Corp.
2.6000
-0.38%
GFI Gold Fields Limited
17.65
-0.68%
AU AngloGold Ashanti plc
23.84
+0.55%
CDE Coeur Mining, Inc.
4.5000
+1.35%