NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201939.5339.7938.2939.0539.057,375,600
Sep 17, 201938.6140.1738.5239.6039.6010,407,300
Sep 16, 201939.0539.2038.0838.4838.489,420,200
Sep 13, 201938.7639.0238.1938.6238.629,773,600
Sep 12, 201939.7240.1738.6238.6638.668,816,600
Sep 11, 201938.4339.4838.3138.7238.727,710,000
Sep 11, 20190.14 Dividend
Sep 10, 201937.7638.5837.5538.1638.026,777,700
Sep 09, 201939.2439.7537.7538.0637.928,940,800
Sep 06, 201939.4439.5838.6238.6638.527,188,000
Sep 05, 201940.7640.8038.9639.3439.2010,148,300
Sep 04, 201940.5241.0640.2641.0240.874,671,000
Sep 03, 201940.0140.9340.0040.3940.247,728,300
Aug 30, 201939.9640.2839.6339.8939.747,082,600
Aug 29, 201940.9640.9739.7840.1139.966,952,000
Aug 28, 201940.9641.2340.4740.8740.727,510,800
Aug 27, 201939.6140.9939.5640.7540.609,059,900
Aug 26, 201939.5539.9039.2139.4539.315,598,000
Aug 23, 201938.8339.7038.5239.3039.1610,360,100
Aug 22, 201938.4338.7638.3038.4938.354,176,600
Aug 21, 201938.3338.6538.2038.5338.394,826,200
Aug 20, 201938.2638.8238.1938.5738.438,847,000
Aug 19, 201938.0338.4937.8438.1337.995,102,000
Aug 16, 201938.1538.6538.1038.5838.446,727,800
Aug 15, 201937.8138.6937.7338.5238.386,283,300
Aug 14, 201938.6039.2337.9637.9737.8311,955,500
Aug 13, 201939.1139.1137.2737.6637.5210,083,500
Aug 12, 201939.3439.4638.1338.4638.326,174,800
Aug 09, 201939.2339.5038.9639.0338.896,166,300
Aug 08, 201939.0339.4538.8039.2939.158,680,600
Aug 07, 201938.8039.9438.7739.3539.2115,810,900
Aug 06, 201937.2838.0737.0437.9937.857,883,800
Aug 05, 201937.9138.2637.2537.4237.2810,606,100
Aug 02, 201936.8337.2636.6636.9136.775,882,600
Aug 01, 201935.9737.3935.6537.1537.0111,935,000
Jul 31, 201937.4837.6036.0336.5236.3910,687,000
Jul 30, 201937.8037.9337.3837.7337.594,468,900
Jul 29, 201937.4837.7737.1937.7137.577,817,300
Jul 26, 201938.0338.1936.9037.2837.1410,396,600
Jul 25, 201938.3339.6837.1238.2538.1113,468,500
Jul 24, 201939.5939.7639.1939.3039.167,806,900
Jul 23, 201939.8440.3339.4939.6239.476,647,500
Jul 22, 201939.3639.9139.1939.9039.756,543,100
Jul 19, 201939.2839.8438.9139.2939.157,218,600
Jul 18, 201938.8439.9838.6839.7039.559,102,600
Jul 17, 201938.7939.3238.6339.0638.926,436,300
Jul 16, 201939.1239.2438.5538.6938.556,542,500
Jul 15, 201939.3839.4738.8539.1739.034,264,800
Jul 12, 201939.3739.4939.1639.4239.284,164,500
Jul 11, 201938.9839.4038.7539.2839.146,613,800
Jul 10, 201938.9939.1338.7439.0538.916,114,200
Jul 09, 201938.0238.7638.0038.7638.625,115,100
Jul 08, 201938.5838.6738.0338.2938.154,820,500
Jul 05, 201937.8738.5337.3638.4238.286,581,900
Jul 03, 201938.5838.9138.2938.7638.625,049,300
Jul 02, 201938.0438.5337.8038.4438.307,180,100
Jul 01, 201937.6337.9937.2137.9137.778,806,600
Jun 28, 201938.0438.4837.8738.4738.339,132,600
Jun 27, 201937.8838.1337.6938.0837.947,232,900
Jun 26, 201937.4538.3237.2138.2738.139,849,000
Jun 25, 201938.6538.7437.9437.9437.8013,505,400
Jun 24, 201937.7438.4437.4238.4438.3013,605,300
Jun 21, 201937.6037.8837.2737.4937.3519,060,400
Jun 20, 201937.6038.4737.3737.5837.4419,911,400
Jun 19, 201935.7636.5035.6136.3636.2311,639,800
Jun 18, 201936.5036.6335.8136.0135.889,284,700
Jun 17, 201935.9136.2535.6636.2236.097,435,200
Jun 14, 201935.7636.2435.6935.9335.809,563,500
Jun 13, 201935.5335.8435.3735.5535.428,126,100
Jun 12, 201935.0935.6735.0935.4735.349,086,200
Jun 11, 201935.2635.3934.8334.9234.7915,816,500
Jun 10, 201935.1435.3434.8435.2935.169,607,000
Jun 07, 201935.4935.8535.2635.6735.5411,352,800
Jun 06, 201934.6135.4034.5135.3135.1811,645,600
Jun 05, 201934.5434.7534.0634.4934.3610,111,000
Jun 05, 20190.14 Dividend
Jun 04, 201933.5034.3633.2534.3634.0912,264,300
Jun 03, 201933.3033.6332.8633.6333.3711,862,600
May 31, 201932.4633.4032.3733.0932.8313,522,400
May 30, 201931.7232.1731.6032.0931.846,749,100
May 29, 201931.5831.7131.1031.6031.366,370,900
May 28, 201931.7531.8831.4731.6731.4311,372,900
May 24, 201931.5431.9731.4731.9231.676,135,400
May 23, 201931.6032.0331.3231.6431.408,810,000
May 22, 201931.3731.5431.2131.3231.087,263,000
May 21, 201930.9331.4530.8031.3431.107,162,200
May 20, 201930.9031.4330.8031.1730.936,864,800
May 17, 201930.4230.9830.3230.9230.686,777,900
May 16, 201930.5030.7030.2130.5530.316,742,100
May 15, 201930.9531.0130.6330.6930.459,298,100
May 14, 201930.8530.8930.6230.8330.596,982,100
May 13, 201930.4731.0830.2130.9130.679,641,700
May 10, 201929.9830.3729.7730.1529.927,544,400
May 09, 201930.1230.4629.8429.9329.706,850,800
May 08, 201930.8631.1330.0130.2029.978,983,600
May 07, 201930.0030.8329.8630.7230.4813,692,300
May 06, 201930.1130.1329.8229.9429.716,190,800
May 03, 201930.4330.6430.1830.2229.997,044,100
May 02, 201930.0430.4229.9430.1029.878,289,700
May 01, 201930.9031.0730.0830.3230.097,707,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...