NEM - Newmont Mining Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201839.5539.6839.2439.5039.50739,327
Jan 19, 201839.6439.6439.2339.4739.473,960,100
Jan 18, 201839.4840.0039.1739.2439.244,669,400
Jan 17, 201839.6940.2539.4139.4539.455,215,700
Jan 16, 201839.7940.2239.1340.0040.006,917,800
Jan 12, 201839.0439.8438.8639.7939.795,068,400
Jan 11, 201838.4138.9038.4038.8438.844,093,300
Jan 10, 201838.4738.5038.0838.3438.343,542,100
Jan 09, 201838.1538.3237.9538.1138.113,902,600
Jan 08, 201838.3538.5237.9638.3638.364,719,800
Jan 05, 201838.1838.4338.0238.4038.402,877,300
Jan 04, 201837.7538.2637.3738.2638.263,876,000
Jan 03, 201838.2138.2637.4937.8437.845,143,600
Jan 02, 201837.8738.3037.8238.1638.165,325,800
Dec 29, 201737.7037.7737.3737.5237.522,725,900
Dec 28, 201737.8137.8137.3337.5137.512,244,900
Dec 27, 201737.6237.8437.4537.6037.604,042,000
Dec 26, 201737.0038.0436.9237.5737.574,347,700
Dec 22, 201736.8636.9936.7136.9236.922,217,800
Dec 21, 201736.5836.9336.5536.7336.733,669,000
Dec 20, 201736.4836.7236.1136.6136.612,814,100
Dec 19, 201736.5536.7836.1736.3536.353,151,700
Dec 18, 201736.0536.9636.0036.6536.654,531,100
Dec 15, 201736.2136.2935.8435.8735.8711,602,000
Dec 14, 201735.7536.0835.3835.9035.904,414,400
Dec 13, 201734.6536.0234.5735.7535.757,527,300
Dec 12, 201734.6234.6834.2034.5934.596,460,400
Dec 11, 201735.1835.7534.5234.6734.677,943,900
Dec 08, 201735.8336.2035.1735.4035.405,314,100
Dec 07, 201735.5336.1335.4535.9235.924,047,700
Dec 07, 20170.075 Dividend
Dec 06, 201736.2536.4035.7835.8335.765,797,400
Dec 05, 201736.6036.8036.0736.2036.125,984,100
Dec 04, 201737.2437.2436.6636.8436.763,777,300
Dec 01, 201737.0737.6136.7837.1937.115,074,400
Nov 30, 201736.3537.2036.3536.9936.919,372,400
Nov 29, 201736.7036.9136.3236.6036.524,232,800
Nov 28, 201737.1337.5937.0937.1437.064,724,100
Nov 27, 201736.9737.1136.6737.1037.024,760,500
Nov 24, 201736.7337.0636.6636.6836.601,705,600
Nov 22, 201736.5436.9236.4736.7136.634,144,300
Nov 21, 201736.4936.7436.3036.3736.294,109,700
Nov 20, 201736.1536.4936.0636.3336.252,971,900
Nov 17, 201736.1336.3235.9336.2136.133,139,100
Nov 16, 201736.0736.2035.8536.0936.012,738,800
Nov 15, 201736.4736.4835.9436.0836.005,011,800
Nov 14, 201735.5636.3535.4936.2836.204,108,400
Nov 13, 201735.5936.0235.5035.7135.644,428,500
Nov 10, 201735.8436.0835.4935.5235.454,663,200
Nov 09, 201736.2236.4235.7435.8835.804,218,400
Nov 08, 201736.2436.4936.1436.3136.233,161,200
Nov 07, 201736.3836.5535.9936.0435.964,340,000
Nov 06, 201736.1336.8036.1236.3736.294,346,800
Nov 03, 201736.3736.4935.7636.0435.963,430,000
Nov 02, 201735.8236.5035.7736.4836.405,469,600
Nov 01, 201736.3636.4635.5935.6935.624,001,700
Oct 31, 201736.1936.3035.8836.1636.084,114,400
Oct 30, 201735.8036.3935.6236.2336.154,744,300
Oct 27, 201735.7436.3535.6735.8035.734,602,400
Oct 26, 201737.0137.1935.0735.8135.748,556,300
Oct 25, 201737.0837.1836.1936.7536.678,935,900
Oct 24, 201737.3237.5737.1037.1337.054,038,100
Oct 23, 201737.4937.6837.1737.3737.294,231,400
Oct 20, 201737.8737.9737.5537.7937.713,477,600
Oct 19, 201738.0838.2637.7437.8437.764,402,200
Oct 18, 201738.1138.3637.8637.8637.783,320,100
Oct 17, 201737.6738.4637.5538.3538.273,923,800
Oct 16, 201738.7538.7537.8537.9937.913,928,600
Oct 13, 201738.6838.8538.3238.5938.512,230,600
Oct 12, 201738.1038.5337.9838.3938.312,754,700
Oct 11, 201738.0938.3338.0838.0838.003,375,600
Oct 10, 201738.5238.5737.8437.9037.822,735,300
Oct 09, 201738.2638.4438.1738.2838.202,014,100
Oct 06, 201737.9138.1737.3838.0637.985,167,500
Oct 05, 201738.1238.3037.9037.9537.872,441,000
Oct 04, 201738.3038.4837.7638.0838.002,984,900
Oct 03, 201738.0338.2737.8838.2338.152,658,000
Oct 02, 201737.3337.9837.3337.8837.803,461,600
Sep 29, 201737.6937.6937.2637.5137.432,775,000
Sep 28, 201737.2237.8237.1237.6237.545,976,900
Sep 27, 201737.2137.5036.8837.2137.136,567,700
Sep 26, 201738.2738.5737.8837.9737.895,120,100
Sep 25, 201737.8538.6637.6638.6338.554,058,500
Sep 22, 201737.5437.9737.5437.8937.812,859,900
Sep 21, 201737.1437.9237.0737.4337.354,408,500
Sep 20, 201738.2738.7137.1537.6337.556,197,300
Sep 19, 201737.8138.1537.7538.0938.013,408,400
Sep 18, 201737.6337.9537.6137.7837.704,079,200
Sep 15, 201738.1138.1437.5537.8537.774,936,400
Sep 14, 201737.6838.2437.4138.0637.987,749,900
Sep 13, 201738.1538.2637.7437.8837.803,822,500
Sep 13, 20170.075 Dividend
Sep 12, 201738.1438.4337.9638.3538.192,828,800
Sep 11, 201738.8139.2838.0138.2238.075,813,700
Sep 08, 201739.4839.5539.0339.3139.155,478,700
Sep 07, 201738.7139.6338.6039.6039.445,894,400
Sep 06, 201738.7238.9537.9938.3838.226,326,900
Sep 05, 201738.9839.1138.4138.7538.596,590,900
Sep 01, 201738.5938.8238.2238.6638.503,958,500
Aug 31, 201738.1438.4338.0638.3438.186,009,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...