NEM - Newmont Mining Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.8737.9737.5537.7937.793,467,800
Oct 19, 201738.0838.2637.7437.8437.844,402,200
Oct 18, 201738.1138.3637.8637.8637.863,320,100
Oct 17, 201737.6738.4637.5538.3538.353,923,800
Oct 16, 201738.7538.7537.8537.9937.993,928,600
Oct 13, 201738.6838.8538.3238.5938.592,230,600
Oct 12, 201738.1038.5337.9838.3938.392,754,700
Oct 11, 201738.0938.3338.0838.0838.083,375,600
Oct 10, 201738.5238.5737.8437.9037.902,735,300
Oct 09, 201738.2638.4438.1738.2838.282,014,100
Oct 06, 201737.9138.1737.3838.0638.065,167,500
Oct 05, 201738.1238.3037.9037.9537.952,441,000
Oct 04, 201738.3038.4837.7638.0838.082,984,900
Oct 03, 201738.0338.2737.8838.2338.232,658,000
Oct 02, 201737.3337.9837.3337.8837.883,461,600
Sep 29, 201737.6937.6937.2637.5137.512,775,000
Sep 28, 201737.2237.8237.1237.6237.625,976,900
Sep 27, 201737.2137.5036.8837.2137.216,567,700
Sep 26, 201738.2738.5737.8837.9737.975,120,100
Sep 25, 201737.8538.6637.6638.6338.634,058,500
Sep 22, 201737.5437.9737.5437.8937.892,859,900
Sep 21, 201737.1437.9237.0737.4337.434,408,500
Sep 20, 201738.2738.7137.1537.6337.636,197,300
Sep 19, 201737.8138.1537.7538.0938.093,408,400
Sep 18, 201737.6337.9537.6137.7837.784,079,200
Sep 15, 201738.1138.1437.5537.8537.854,936,400
Sep 14, 201737.6838.2437.4138.0638.067,749,900
Sep 13, 201738.1538.2637.7437.8837.883,822,500
Sep 13, 20170.075 Dividend
Sep 12, 201738.1438.4337.9638.3538.272,828,800
Sep 11, 201738.8139.2838.0138.2238.155,813,700
Sep 08, 201739.4839.5539.0339.3139.235,478,700
Sep 07, 201738.7139.6338.6039.6039.525,894,400
Sep 06, 201738.7238.9537.9938.3838.306,326,900
Sep 05, 201738.9839.1138.4138.7538.676,590,900
Sep 01, 201738.5938.8238.2238.6638.583,958,500
Aug 31, 201738.1438.4338.0638.3438.276,009,400
Aug 30, 201737.9838.1037.8038.0637.993,991,500
Aug 29, 201738.8938.8937.7738.0437.977,078,800
Aug 28, 201737.2738.9137.2438.3038.239,008,700
Aug 25, 201737.0037.3436.9836.9936.924,172,200
Aug 24, 201736.9437.1036.6436.8236.754,823,200
Aug 23, 201736.5637.0036.5636.9836.913,033,800
Aug 22, 201736.5137.1336.4036.5036.433,412,200
Aug 21, 201735.9936.7935.9236.6136.544,879,000
Aug 18, 201736.4437.3035.7835.8335.767,433,100
Aug 17, 201736.2136.2135.8836.0535.985,008,500
Aug 16, 201735.7536.2335.6136.1336.064,766,700
Aug 15, 201735.4535.9435.2235.7735.703,870,400
Aug 14, 201736.3036.3535.8636.0235.955,172,900
Aug 11, 201736.4936.7436.2836.5336.464,370,100
Aug 10, 201736.5036.6636.2836.4436.374,600,100
Aug 09, 201736.2736.3335.7236.1036.034,514,500
Aug 08, 201736.2936.3835.5035.7435.674,745,500
Aug 07, 201736.1536.4435.9736.1736.103,291,800
Aug 04, 201736.2936.5535.9036.1536.084,072,500
Aug 03, 201736.7937.0736.5636.5936.524,405,600
Aug 02, 201736.7137.1436.4936.8736.803,854,000
Aug 01, 201737.1037.2536.7836.9836.915,270,600
Jul 31, 201737.0737.3336.8137.1737.105,294,800
Jul 28, 201736.6437.1336.3637.0636.994,348,100
Jul 27, 201737.2737.3536.3536.4436.377,528,300
Jul 26, 201735.9337.3035.8236.9636.897,671,400
Jul 25, 201734.5836.6434.5036.2436.178,897,500
Jul 24, 201734.3934.4733.8933.9033.834,849,100
Jul 21, 201734.1534.4634.0334.3934.324,465,800
Jul 20, 201733.8234.3233.7133.9233.855,921,200
Jul 19, 201733.6634.0633.6233.8833.814,668,400
Jul 18, 201733.8833.9633.4933.7133.645,626,200
Jul 17, 201733.4733.9933.4233.7333.663,600,000
Jul 14, 201733.4233.6433.2433.3033.234,396,800
Jul 13, 201733.1533.4532.9032.9432.883,917,300
Jul 12, 201733.3533.4833.0733.1733.113,979,500
Jul 11, 201732.5333.0132.1932.9532.893,962,300
Jul 10, 201731.9432.6731.7032.5332.474,399,600
Jul 07, 201732.1532.3531.8632.0331.974,185,500
Jul 06, 201732.5632.7232.2132.2832.223,853,400
Jul 05, 201732.1332.9932.0032.6832.628,030,800
Jul 03, 201731.7831.9731.4231.8931.834,024,600
Jun 30, 201732.2332.5332.1232.3932.334,588,500
Jun 29, 201732.8232.8232.2032.2332.175,850,800
Jun 28, 201733.1833.4332.6733.0432.983,801,700
Jun 27, 201734.0234.0232.9933.0733.015,678,500
Jun 26, 201733.4934.0933.4333.7733.703,288,600
Jun 23, 201733.8433.9433.6433.8133.744,271,400
Jun 22, 201733.3833.6733.1533.5033.433,545,800
Jun 21, 201732.8833.2332.6833.1533.092,643,700
Jun 20, 201732.8333.0032.5532.8432.783,273,600
Jun 19, 201732.7733.1232.5632.8832.824,365,400
Jun 16, 201733.1533.2532.7132.8432.787,180,900
Jun 15, 201733.4533.8032.9233.0432.986,799,900
Jun 14, 201735.0735.1133.5033.7233.656,680,900
Jun 13, 201734.3034.8334.2434.4834.413,930,500
Jun 12, 201734.0034.6333.9634.3834.314,358,300
Jun 09, 201734.5334.8334.1834.3034.234,610,800
Jun 08, 201735.5135.5134.8435.0234.955,657,200
Jun 07, 201735.2735.5634.8035.5135.444,634,100
Jun 06, 201734.2935.4234.0635.4035.338,028,700
Jun 06, 20170.05 Dividend
Jun 05, 201734.0534.1333.5533.8433.723,103,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...