NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202043.8444.0143.3643.4843.489,702,500
Jan 16, 202043.4543.8443.0943.8243.825,895,500
Jan 15, 202042.9943.6542.8743.5243.525,997,900
Jan 14, 202042.2742.8542.1142.8342.836,072,600
Jan 13, 202042.5342.9142.3642.4542.454,808,200
Jan 10, 202041.7342.3541.7042.2742.276,672,600
Jan 09, 202041.7442.2641.5541.6641.666,096,000
Jan 08, 202043.2643.3941.9642.0842.089,455,300
Jan 07, 202043.1643.5242.9843.2343.239,378,300
Jan 06, 202043.7643.8542.9843.2643.2610,416,400
Jan 03, 202043.7544.0442.7942.8342.839,148,900
Jan 02, 202043.5543.8843.1943.2243.226,287,500
Dec 31, 201944.0044.0843.2243.4543.456,608,700
Dec 30, 201942.8243.8942.8243.7543.755,947,800
Dec 27, 201942.5643.0442.5542.7142.714,971,700
Dec 26, 201942.4042.7342.2842.6942.694,441,100
Dec 24, 201941.9542.3441.8242.1842.185,370,200
Dec 23, 201941.0041.8340.8541.7741.778,136,500
Dec 20, 201940.9441.2140.7740.9340.9312,074,100
Dec 19, 201941.0041.0740.6340.8840.885,743,300
Dec 18, 201940.4740.9940.3540.9840.989,230,400
Dec 17, 201941.1041.2140.4240.4740.476,555,500
Dec 16, 201941.3941.4540.7440.9940.996,745,600
Dec 13, 201940.7841.4140.6641.2941.295,542,900
Dec 12, 201941.1041.2840.5741.1241.127,604,500
Dec 11, 201940.3340.9540.1540.9040.907,981,800
Dec 10, 201939.8140.0439.5939.9939.997,025,300
Dec 09, 201940.1240.1939.5439.7239.726,191,700
Dec 06, 201939.3840.0139.3839.8039.806,397,800
Dec 05, 201939.1240.1939.0840.0040.009,989,100
Dec 04, 201939.0939.5539.0339.1339.136,389,700
Dec 04, 20190.14 Dividend
Dec 03, 201939.0339.6138.8939.3839.249,374,200
Dec 02, 201938.3039.0538.2538.7438.606,762,000
Nov 29, 201938.1838.5738.1238.4038.262,883,900
Nov 27, 201937.8338.3837.8338.1838.043,772,300
Nov 26, 201937.8438.1537.6138.1438.0011,105,300
Nov 25, 201937.9138.2037.6937.7637.636,133,500
Nov 22, 201938.2738.3337.8438.0937.953,573,000
Nov 21, 201938.3738.5538.1038.2138.074,116,700
Nov 20, 201938.4138.7538.0138.4738.335,026,500
Nov 19, 201938.0338.7337.9338.3538.215,652,800
Nov 18, 201937.5238.0837.4338.0637.924,946,200
Nov 15, 201937.2837.6737.1937.6137.483,475,500
Nov 14, 201937.5037.7737.3737.5437.413,908,500
Nov 13, 201937.0337.6337.0337.3737.244,728,200
Nov 12, 201936.8037.1236.4836.9036.774,522,000
Nov 11, 201936.5136.9136.4636.7136.584,957,600
Nov 08, 201936.2436.6936.0736.6136.488,739,900
Nov 07, 201937.3737.3736.6436.9336.807,555,700
Nov 06, 201937.7237.9237.3137.6537.525,998,000
Nov 05, 201938.2538.9636.6437.5537.4212,383,900
Nov 04, 201939.5239.5938.8138.8938.757,374,600
Nov 01, 201939.6839.8639.3339.6139.476,446,700
Oct 31, 201939.1939.7639.0439.7339.595,360,500
Oct 30, 201938.7539.3138.4839.0438.904,983,000
Oct 29, 201938.4139.2738.2838.8438.704,550,200
Oct 28, 201938.8138.9538.5338.8538.714,266,500
Oct 25, 201939.6039.7838.9939.1839.044,970,300
Oct 24, 201938.6039.2738.4539.1038.964,402,300
Oct 23, 201938.4038.9038.0438.3838.245,186,200
Oct 22, 201937.9738.4437.7137.8037.675,796,800
Oct 21, 201938.6538.6537.7237.9637.834,362,000
Oct 18, 201938.2938.6038.0838.4438.304,616,100
Oct 17, 201937.8138.7937.6638.3138.174,821,800
Oct 16, 201937.8537.8737.2637.8337.705,139,700
Oct 15, 201937.7038.0937.6437.6937.564,892,900
Oct 14, 201937.5738.1037.4538.0037.864,264,300
Oct 11, 201938.4038.6637.5537.6237.499,358,600
Oct 10, 201938.8939.0338.2238.9438.805,189,800
Oct 09, 201938.8239.1138.5638.7838.644,984,800
Oct 08, 201938.7338.9738.3538.9238.785,972,600
Oct 07, 201937.9638.4537.7838.2638.124,426,800
Oct 04, 201937.8838.5637.6138.3138.175,038,200
Oct 03, 201938.1638.7737.9538.1237.985,497,600
Oct 02, 201938.1238.3037.4837.8737.747,175,800
Oct 01, 201937.5538.2237.4737.5637.437,493,200
Sep 30, 201937.6338.3637.4537.9237.798,069,500
Sep 27, 201938.7038.7938.3138.4038.269,737,400
Sep 26, 201939.5939.8639.1439.3739.236,263,800
Sep 25, 201940.1040.2039.1139.5739.435,889,800
Sep 24, 201939.4540.6539.3640.2940.157,122,400
Sep 23, 201939.8040.1639.5439.8539.716,390,400
Sep 20, 201939.5039.9039.3039.8439.708,300,400
Sep 19, 201939.3839.5839.1139.3939.254,005,200
Sep 18, 201939.5339.7938.2939.0538.917,375,600
Sep 17, 201938.6140.1738.5239.6039.4610,407,300
Sep 16, 201939.0539.2038.0838.4838.349,420,200
Sep 13, 201938.7639.0238.1938.6238.489,773,600
Sep 12, 201939.7240.1738.6238.6638.528,816,600
Sep 11, 201938.4339.4838.3138.7238.587,710,000
Sep 11, 20190.14 Dividend
Sep 10, 201937.7638.5837.5538.1637.886,777,700
Sep 09, 201939.2439.7537.7538.0637.798,940,800
Sep 06, 201939.4439.5838.6238.6638.387,188,000
Sep 05, 201940.7640.8038.9639.3439.0610,148,300
Sep 04, 201940.5241.0640.2641.0240.724,671,000
Sep 03, 201940.0140.9340.0040.3940.107,728,300
Aug 30, 201939.9640.2839.6339.8939.607,082,600
Aug 29, 201940.9640.9739.7840.1139.826,952,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...