U.S. markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.48+0.70 (+1.21%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202057.1458.6256.7658.4858.483,749,900
Nov 25, 202057.6658.1457.3157.7857.787,267,100
Nov 24, 202057.3157.7156.5556.8756.8711,438,800
Nov 23, 202060.8861.2258.5858.6858.689,078,000
Nov 20, 202062.0262.3861.1361.6561.655,343,100
Nov 19, 202060.9661.4960.4361.4161.417,013,900
Nov 18, 202064.4064.4061.4961.5661.565,933,300
Nov 17, 202065.3665.7464.4464.5364.534,261,300
Nov 16, 202065.4066.1264.9265.6765.673,502,600
Nov 13, 202066.0066.0565.3465.7165.713,452,200
Nov 12, 202066.0066.2264.8765.0265.025,337,300
Nov 11, 202064.3165.6663.3165.6365.638,060,300
Nov 10, 202065.5565.9864.2564.8964.897,129,300
Nov 09, 202064.2566.5162.8766.0166.0110,766,800
Nov 06, 202068.3968.4567.5068.1468.144,664,700
Nov 05, 202066.9468.3066.7067.8567.858,509,700
Nov 04, 202066.6766.8764.9465.0865.088,415,300
Nov 03, 202065.1067.2565.1066.6766.677,474,000
Nov 02, 202063.2564.9362.6164.7364.738,314,100
Oct 30, 202060.9462.9760.8062.8462.849,150,000
Oct 29, 202058.8861.4758.4660.3460.347,026,400
Oct 28, 202060.5460.5558.2958.6558.659,871,200
Oct 27, 202060.5761.8060.2861.6561.654,457,700
Oct 26, 202059.9761.0359.8060.3260.323,783,100
Oct 23, 202060.3860.9960.0260.4760.473,243,100
Oct 22, 202060.8260.9459.8460.5460.545,104,400
Oct 21, 202061.6762.3861.2661.4861.485,037,200
Oct 20, 202061.8962.1060.8961.1961.194,656,200
Oct 19, 202063.1563.3461.5761.7161.713,138,200
Oct 16, 202063.1563.3462.5162.6762.673,582,700
Oct 15, 202063.1863.6462.4863.0063.004,091,800
Oct 14, 202063.4064.3362.9064.0064.004,353,300
Oct 13, 202062.5162.8561.6362.7662.764,050,400
Oct 12, 202062.7163.4762.5062.9362.933,875,000
Oct 09, 202062.7262.9261.8562.8262.824,874,700
Oct 08, 202061.4762.1661.2161.7261.723,913,800
Oct 07, 202061.3661.7860.8961.1761.174,121,300
Oct 06, 202063.3063.7360.7760.8260.826,970,400
Oct 05, 202062.3063.9562.2763.1363.134,476,700
Oct 02, 202062.6463.4062.1562.2962.294,646,000
Oct 01, 202064.0064.1062.6662.8362.836,503,200
Sep 30, 202062.4963.9061.8563.4563.457,212,700
Sep 29, 202062.5063.4562.3962.7762.774,130,400
Sep 28, 202062.0062.8361.3162.1362.135,400,800
Sep 25, 202060.7261.6660.5361.4261.423,833,800
Sep 24, 202059.7262.1859.2861.4461.446,268,300
Sep 23, 202062.9963.0959.8060.2260.229,235,800
Sep 22, 202063.7864.3462.5263.4563.456,165,700
Sep 21, 202063.4064.2962.7263.6763.679,673,400
Sep 18, 202066.2166.7964.5464.7164.7112,537,400
Sep 17, 202066.1566.5965.3866.3266.326,656,600
Sep 16, 202067.8468.4467.2267.2967.295,526,400
Sep 15, 202068.0068.5767.0567.5567.554,301,500
Sep 14, 202066.6567.5866.5467.3867.385,007,900
Sep 11, 202067.1267.6365.8166.2266.224,064,900
Sep 10, 202068.6768.8566.3766.4966.494,837,700
Sep 09, 202066.1768.4266.1668.1768.175,519,000
Sep 09, 20200.25 Dividend
Sep 08, 202064.3866.9363.4365.7765.526,152,200
Sep 04, 202065.6665.8263.3565.3565.106,969,200
Sep 03, 202066.8667.0564.7666.1365.887,148,200
Sep 02, 202066.0067.5564.7767.5367.277,384,200
Sep 01, 202068.4968.5565.8667.0266.776,145,500
Aug 31, 202066.9868.2266.6867.2867.026,040,600
Aug 28, 202065.7867.0965.2866.7166.464,472,500
Aug 27, 202066.7966.7963.7164.7664.514,857,900
Aug 26, 202064.1665.7763.9765.6765.424,141,400
Aug 25, 202065.0365.1063.2664.8664.614,179,400
Aug 24, 202066.4566.5164.7865.2064.954,546,900
Aug 21, 202066.7466.7465.2265.5765.325,430,200
Aug 20, 202065.9867.5365.7367.2366.974,623,200
Aug 19, 202067.1868.2665.3965.9865.736,093,700
Aug 18, 202069.8069.8166.7667.7067.445,309,200
Aug 17, 202066.1268.3765.5668.3568.098,442,100
Aug 14, 202064.2264.5363.3663.8563.613,869,200
Aug 13, 202064.0364.7163.3464.1163.875,629,400
Aug 12, 202064.4764.6362.6962.9962.758,273,200
Aug 11, 202064.5964.9462.6562.8762.6311,407,200
Aug 10, 202069.2570.4067.5167.8967.635,607,100
Aug 07, 202069.0269.4968.3668.9168.656,067,700
Aug 06, 202071.1971.3469.3570.1169.846,786,500
Aug 05, 202071.7672.2269.7870.3770.107,682,300
Aug 04, 202068.3770.4567.3070.2569.987,627,100
Aug 03, 202069.2069.4067.4968.1567.896,137,400
Jul 31, 202066.6169.2265.7669.2068.948,989,400
Jul 30, 202066.2167.8664.5365.6665.417,179,200
Jul 29, 202068.7868.8466.8567.8967.637,333,900
Jul 28, 202067.8969.2367.2368.5968.336,533,400
Jul 27, 202068.6970.3068.0969.0468.7812,918,300
Jul 24, 202066.2666.8065.8566.7566.506,951,000
Jul 23, 202065.7067.0864.6465.7765.529,992,800
Jul 22, 202064.7265.5563.9765.4765.227,099,400
Jul 21, 202065.0065.4563.8664.2964.057,196,000
Jul 20, 202063.4864.4463.2164.1963.957,338,500
Jul 17, 202062.0863.1661.7762.9262.686,962,700
Jul 16, 202061.8162.6161.2161.5561.326,165,200
Jul 15, 202061.6562.1860.4162.1461.905,705,300
Jul 14, 202059.3761.8059.0561.7761.546,881,600
Jul 13, 202062.5762.7359.4659.5459.318,324,400
Jul 10, 202062.6363.0561.6261.8861.646,189,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...