NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201930.4230.9830.3230.9230.926,777,900
May 16, 201930.5030.7030.2130.5530.556,742,100
May 15, 201930.9531.0130.6330.6930.699,298,100
May 14, 201930.8530.8930.6230.8330.836,982,100
May 13, 201930.4731.0830.2130.9130.919,641,700
May 10, 201929.9830.3729.7730.1530.157,544,400
May 09, 201930.1230.4629.8429.9329.936,850,800
May 08, 201930.8631.1330.0130.2030.208,983,600
May 07, 201930.0030.8329.8630.7230.7213,692,300
May 06, 201930.1130.1329.8229.9429.946,190,800
May 03, 201930.4330.6430.1830.2230.227,044,100
May 02, 201930.0430.4229.9430.1030.108,289,700
May 01, 201930.9031.0730.0830.3230.327,707,000
Apr 30, 201930.7431.0930.5331.0631.069,588,600
Apr 29, 201931.3431.4530.5930.7630.7613,552,700
Apr 26, 201931.8731.9431.3731.4631.4611,462,100
Apr 25, 201932.8332.8331.1731.6331.6311,454,200
Apr 24, 201932.3632.6032.0832.2032.2012,384,500
Apr 23, 201932.2632.6432.2432.3732.3711,636,200
Apr 22, 201933.2433.2532.3532.5532.5512,610,600
Apr 18, 201934.1534.2232.8733.0433.0426,298,500
Apr 17, 201934.6434.9633.9734.1834.1882,542,900
Apr 16, 201935.1735.2234.6934.7934.7911,176,500
Apr 16, 20190.88 Dividend
Apr 15, 201935.9836.2235.7836.1735.2913,278,300
Apr 12, 201936.1136.4235.6036.2535.3710,550,700
Apr 11, 201935.9336.2835.6535.9735.0910,950,300
Apr 10, 201936.5336.6936.2036.2735.396,562,100
Apr 09, 201936.7036.7836.2136.6035.715,079,800
Apr 08, 201936.7136.8336.3536.6635.776,306,500
Apr 05, 201936.3536.5336.1136.5035.615,761,500
Apr 04, 201935.9436.4935.6336.4835.5910,703,000
Apr 03, 201935.8736.1035.7135.9535.088,077,000
Apr 02, 201935.5135.9235.3835.8334.9611,167,100
Apr 01, 201935.8436.0335.4335.6134.749,228,300
Mar 29, 201935.8136.0335.6035.7734.909,924,500
Mar 28, 201935.1735.9335.0635.5734.709,611,800
Mar 27, 201935.6535.8435.3935.7134.8411,174,200
Mar 26, 201934.5435.5634.5435.5634.6923,925,300
Mar 25, 201934.8135.2834.5034.9034.0526,182,900
Mar 22, 201934.0534.8033.5534.5033.6631,349,200
Mar 21, 201933.8634.4833.5834.3333.4915,559,800
Mar 20, 201933.2033.9532.6633.8733.0513,382,000
Mar 19, 201933.2433.7933.1833.2832.479,453,900
Mar 18, 201933.3233.3932.9533.0032.208,772,100
Mar 15, 201933.5533.8932.9133.1432.3314,393,100
Mar 14, 201933.7834.0433.3933.4232.6111,498,800
Mar 13, 201934.7334.9434.2034.4133.5717,027,300
Mar 12, 201933.6334.6333.5234.5233.6819,818,400
Mar 11, 201933.2833.8132.4633.4532.6440,174,200
Mar 08, 201933.7534.0433.2133.7132.898,988,600
Mar 07, 201933.0733.4232.9433.2232.4116,100,600
Mar 06, 201934.3834.4233.0933.1432.3313,029,900
Mar 06, 20190.14 Dividend
Mar 05, 201934.3234.7534.2134.5033.528,590,900
Mar 04, 201933.8034.5133.6634.4533.4811,457,400
Mar 01, 201933.8134.4833.6733.8232.8611,698,200
Feb 28, 201933.9234.3133.8034.1233.159,454,900
Feb 27, 201934.8734.9033.8034.0233.0613,571,800
Feb 26, 201935.9836.2034.7334.9533.9613,697,700
Feb 25, 201936.3036.4935.4436.1035.0814,348,900
Feb 22, 201936.1937.6335.8336.4835.4533,898,300
Feb 21, 201935.7036.1034.4835.4134.4112,114,500
Feb 20, 201934.7635.8634.4035.3934.3911,737,000
Feb 19, 201933.6234.7433.0034.5333.5510,131,300
Feb 15, 201933.3833.4832.9633.2432.306,160,000
Feb 14, 201933.1033.3132.7533.1132.177,110,100
Feb 13, 201933.2833.6633.1233.2332.295,427,600
Feb 12, 201933.8133.8133.2833.3932.455,833,400
Feb 11, 201933.5233.8833.4133.6532.703,945,800
Feb 08, 201933.8633.9833.5133.8432.884,209,200
Feb 07, 201933.8734.2933.5833.7332.784,099,300
Feb 06, 201933.8234.3133.8233.9833.024,864,300
Feb 05, 201934.1034.1533.7034.1233.154,709,300
Feb 04, 201933.4334.2133.3134.1633.195,382,900
Feb 01, 201934.1334.1633.3633.8432.886,208,800
Jan 31, 201933.8734.2533.5334.1133.158,441,500
Jan 30, 201933.5834.1933.0633.7132.766,900,700
Jan 29, 201933.3133.5932.7933.5432.598,387,900
Jan 28, 201933.3433.5032.6732.9131.9810,985,700
Jan 25, 201932.6633.2032.5733.1632.2210,288,800
Jan 24, 201932.0032.2431.8432.1831.276,683,400
Jan 23, 201931.9132.4831.7332.2031.298,544,500
Jan 22, 201931.7632.1931.4532.1031.198,188,700
Jan 18, 201931.5032.1431.3231.7730.878,021,500
Jan 17, 201931.5531.6431.2131.6230.735,386,400
Jan 16, 201931.0831.9631.0031.5630.678,730,200
Jan 15, 201931.7731.9730.6731.0230.1415,514,100
Jan 14, 201932.8533.4931.6531.7830.8828,513,700
Jan 11, 201934.9135.1834.7434.8833.893,821,500
Jan 10, 201934.3034.9334.1934.8233.835,008,400
Jan 09, 201934.0234.5433.9734.3733.405,259,700
Jan 08, 201933.6334.0833.3934.0733.116,457,200
Jan 07, 201934.6734.9333.8033.9733.014,868,600
Jan 04, 201933.9134.4933.2834.3833.418,622,600
Jan 03, 201934.7434.8734.0534.3833.415,762,600
Jan 02, 201934.4534.7833.9434.4833.504,094,800
Dec 31, 201834.4734.7134.1234.6533.674,149,100
Dec 28, 201834.8335.0834.2834.4733.495,419,500
Dec 27, 201834.6634.9934.3434.9934.005,537,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...