NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201939.8440.3339.4939.6239.626,571,122
Jul 22, 201939.3639.9139.1939.9039.906,543,100
Jul 19, 201939.2839.8438.9139.2939.297,218,600
Jul 18, 201938.8439.9838.6839.7039.709,102,600
Jul 17, 201938.7939.3238.6339.0639.066,436,300
Jul 16, 201939.1239.2438.5538.6938.696,542,500
Jul 15, 201939.3839.4738.8539.1739.174,264,800
Jul 12, 201939.3739.4939.1639.4239.424,164,500
Jul 11, 201938.9839.4038.7539.2839.286,613,800
Jul 10, 201938.9939.1338.7439.0539.056,114,200
Jul 09, 201938.0238.7638.0038.7638.765,115,100
Jul 08, 201938.5838.6738.0338.2938.294,820,500
Jul 05, 201937.8738.5337.3638.4238.426,581,900
Jul 03, 201938.5838.9138.2938.7638.765,049,300
Jul 02, 201938.0438.5337.8038.4438.447,180,100
Jul 01, 201937.6337.9937.2137.9137.918,806,600
Jun 28, 201938.0438.4837.8738.4738.479,132,600
Jun 27, 201937.8838.1337.6938.0838.087,232,900
Jun 26, 201937.4538.3237.2138.2738.279,849,000
Jun 25, 201938.6538.7437.9437.9437.9413,505,400
Jun 24, 201937.7438.4437.4238.4438.4413,605,300
Jun 21, 201937.6037.8837.2737.4937.4919,060,400
Jun 20, 201937.6038.4737.3737.5837.5819,911,400
Jun 19, 201935.7636.5035.6136.3636.3611,639,800
Jun 18, 201936.5036.6335.8136.0136.019,284,700
Jun 17, 201935.9136.2535.6636.2236.227,435,200
Jun 14, 201935.7636.2435.6935.9335.939,563,500
Jun 13, 201935.5335.8435.3735.5535.558,126,100
Jun 12, 201935.0935.6735.0935.4735.479,086,200
Jun 11, 201935.2635.3934.8334.9234.9215,816,500
Jun 10, 201935.1435.3434.8435.2935.299,607,000
Jun 07, 201935.4935.8535.2635.6735.6711,352,800
Jun 06, 201934.6135.4034.5135.3135.3111,645,600
Jun 05, 201934.5434.7534.0634.4934.4910,111,000
Jun 05, 20190.14 Dividend
Jun 04, 201933.5034.3633.2534.3634.2212,264,300
Jun 03, 201933.3033.6332.8633.6333.4911,862,600
May 31, 201932.4633.4032.3733.0932.9613,522,400
May 30, 201931.7232.1731.6032.0931.966,749,100
May 29, 201931.5831.7131.1031.6031.476,370,900
May 28, 201931.7531.8831.4731.6731.5411,372,900
May 24, 201931.5431.9731.4731.9231.796,135,400
May 23, 201931.6032.0331.3231.6431.518,810,000
May 22, 201931.3731.5431.2131.3231.197,263,000
May 21, 201930.9331.4530.8031.3431.217,162,200
May 20, 201930.9031.4330.8031.1731.046,864,800
May 17, 201930.4230.9830.3230.9230.796,777,900
May 16, 201930.5030.7030.2130.5530.436,742,100
May 15, 201930.9531.0130.6330.6930.569,298,100
May 14, 201930.8530.8930.6230.8330.706,982,100
May 13, 201930.4731.0830.2130.9130.789,641,700
May 10, 201929.9830.3729.7730.1530.037,544,400
May 09, 201930.1230.4629.8429.9329.816,850,800
May 08, 201930.8631.1330.0130.2030.088,983,600
May 07, 201930.0030.8329.8630.7230.5913,692,300
May 06, 201930.1130.1329.8229.9429.826,190,800
May 03, 201930.4330.6430.1830.2230.107,044,100
May 02, 201930.0430.4229.9430.1029.988,289,700
May 01, 201930.9031.0730.0830.3230.207,707,000
Apr 30, 201930.7431.0930.5331.0630.939,588,600
Apr 29, 201931.3431.4530.5930.7630.6313,552,700
Apr 26, 201931.8731.9431.3731.4631.3311,462,100
Apr 25, 201932.8332.8331.1731.6331.5011,454,200
Apr 24, 201932.3632.6032.0832.2032.0712,384,500
Apr 23, 201932.2632.6432.2432.3732.2411,636,200
Apr 22, 201933.2433.2532.3532.5532.4212,610,600
Apr 18, 201934.1534.2232.8733.0432.9126,298,500
Apr 17, 201934.6434.9633.9734.1834.0482,542,900
Apr 16, 201935.1735.2234.6934.7934.6511,176,500
Apr 16, 20190.88 Dividend
Apr 15, 201935.9836.2235.7836.1735.1513,278,300
Apr 12, 201936.1136.4235.6036.2535.2210,550,700
Apr 11, 201935.9336.2835.6535.9734.9510,950,300
Apr 10, 201936.5336.6936.2036.2735.246,562,100
Apr 09, 201936.7036.7836.2136.6035.565,079,800
Apr 08, 201936.7136.8336.3536.6635.626,306,500
Apr 05, 201936.3536.5336.1136.5035.475,761,500
Apr 04, 201935.9436.4935.6336.4835.4510,703,000
Apr 03, 201935.8736.1035.7135.9534.938,077,000
Apr 02, 201935.5135.9235.3835.8334.8211,167,100
Apr 01, 201935.8436.0335.4335.6134.609,228,300
Mar 29, 201935.8136.0335.6035.7734.769,924,500
Mar 28, 201935.1735.9335.0635.5734.569,611,800
Mar 27, 201935.6535.8435.3935.7134.7011,174,200
Mar 26, 201934.5435.5634.5435.5634.5523,925,300
Mar 25, 201934.8135.2834.5034.9033.9126,182,900
Mar 22, 201934.0534.8033.5534.5033.5231,349,200
Mar 21, 201933.8634.4833.5834.3333.3615,559,800
Mar 20, 201933.2033.9532.6633.8732.9113,382,000
Mar 19, 201933.2433.7933.1833.2832.349,453,900
Mar 18, 201933.3233.3932.9533.0032.078,772,100
Mar 15, 201933.5533.8932.9133.1432.2014,393,100
Mar 14, 201933.7834.0433.3933.4232.4711,498,800
Mar 13, 201934.7334.9434.2034.4133.4417,027,300
Mar 12, 201933.6334.6333.5234.5233.5419,818,400
Mar 11, 201933.2833.8132.4633.4532.5040,174,200
Mar 08, 201933.7534.0433.2133.7132.768,988,600
Mar 07, 201933.0733.4232.9433.2232.2816,102,400
Mar 06, 201934.3834.4233.0933.1432.2013,029,900
Mar 06, 20190.14 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...