Newmont Mining (NY: NEM )

41.98 +0.75 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 41.60 42.08 41.42 41.98 6,232,186 +0.75(+1.82%)
May 23, 2024 41.88 41.98 41.00 41.23 9,358,678 -1.16(-2.74%)
May 22, 2024 43.50 43.75 41.96 42.39 9,617,611 -1.65(-3.75%)
May 21, 2024 43.91 44.33 43.60 44.04 6,702,241 -0.40(-0.90%)
May 20, 2024 44.00 44.59 43.47 44.44 8,364,581 +0.70(+1.60%)
May 17, 2024 43.50 43.96 43.11 43.74 10,168,814 +0.90(+2.10%)
May 16, 2024 43.00 43.31 42.35 42.84 7,728,015 -0.35(-0.81%)
May 15, 2024 43.15 43.41 42.18 43.19 7,709,654 +0.62(+1.46%)
May 14, 2024 42.90 43.19 42.53 42.57 7,141,992 +0.11(+0.26%)
May 13, 2024 42.35 42.86 41.93 42.46 6,133,017 -0.03(-0.07%)
May 10, 2024 43.41 43.69 42.47 42.49 7,961,236 -0.35(-0.82%)
May 09, 2024 41.64 42.97 41.64 42.84 9,888,501 +1.30(+3.13%)
May 08, 2024 41.11 41.83 41.05 41.54 7,842,226 +0.10(+0.24%)
May 07, 2024 41.40 41.72 41.16 41.44 7,500,379 +0.05(+0.12%)
May 06, 2024 41.38 41.84 41.08 41.39 7,715,229 +0.73(+1.80%)
May 03, 2024 41.25 41.46 40.60 40.66 7,306,345 -0.39(-0.95%)
May 02, 2024 40.42 41.37 40.32 41.05 8,164,473 +0.47(+1.16%)
May 01, 2024 40.60 41.78 40.48 40.58 12,107,855 -0.06(-0.15%)
Apr 30, 2024 41.15 41.63 40.48 40.64 13,545,207 -1.62(-3.83%)
Apr 29, 2024 42.57 42.92 41.51 42.26 13,019,983 -0.47(-1.10%)
Apr 26, 2024 43.24 43.39 42.50 42.73 14,689,224 -0.68(-1.57%)
Apr 25, 2024 40.33 43.91 39.98 43.41 36,592,644 +4.81(+12.46%)
Apr 24, 2024 37.42 38.74 37.26 38.60 11,975,512 +0.89(+2.36%)
Apr 23, 2024 37.00 37.81 36.60 37.71 12,185,283 +0.25(+0.67%)
Apr 22, 2024 37.65 38.28 37.37 37.46 14,154,339 -1.56(-4.00%)
Apr 19, 2024 38.50 39.21 38.35 39.02 10,441,334 +0.47(+1.22%)
Apr 18, 2024 39.14 39.20 38.25 38.55 6,418,771 -0.01(-0.03%)
Apr 17, 2024 38.27 38.99 37.98 38.56 10,809,366 +0.45(+1.18%)
Apr 16, 2024 37.90 38.44 37.38 38.11 11,831,485 -0.33(-0.86%)
Apr 15, 2024 38.88 38.96 37.77 38.44 11,520,917 -0.20(-0.52%)
Apr 12, 2024 40.20 41.30 38.30 38.64 24,342,152 -0.43(-1.10%)
Apr 11, 2024 39.32 39.47 38.35 39.07 11,534,857 +0.01(+0.03%)
Apr 10, 2024 38.70 39.27 38.21 39.06 12,582,398 -0.61(-1.54%)
Apr 09, 2024 40.17 40.78 39.45 39.67 14,873,499 +0.27(+0.69%)
Apr 08, 2024 40.00 40.14 39.17 39.40 16,280,734 -0.25(-0.63%)
Apr 05, 2024 37.73 39.92 37.56 39.65 21,094,460 +1.93(+5.12%)
Apr 04, 2024 37.29 38.21 36.98 37.72 16,419,801 +0.49(+1.32%)
Apr 03, 2024 36.76 37.42 36.67 37.23 15,543,013 +0.44(+1.20%)
Apr 02, 2024 36.65 37.00 36.44 36.79 15,000,533 +0.36(+0.99%)
Apr 01, 2024 36.96 37.08 36.10 36.43 12,471,830 +0.59(+1.65%)
Mar 28, 2024 35.74 36.00 35.98 35.84 15,143,962 +0.59(+1.67%)
Mar 27, 2024 34.31 35.28 34.18 35.25 10,664,427 +1.25(+3.68%)
Mar 26, 2024 34.68 34.74 34.00 34.00 9,553,941 +0.08(+0.24%)
Mar 25, 2024 34.02 34.74 33.86 33.92 9,283,398 +0.15(+0.44%)
Mar 22, 2024 34.33 34.53 33.09 33.77 9,521,393 -0.76(-2.20%)
Mar 21, 2024 34.95 35.53 34.48 34.53 13,154,087 +0.23(+0.67%)
Mar 20, 2024 33.45 34.69 33.29 34.30 11,568,290 +0.74(+2.21%)
Mar 19, 2024 34.08 34.16 33.36 33.56 13,679,536 -0.86(-2.50%)
Mar 18, 2024 33.69 34.65 33.59 34.42 14,960,887 +0.54(+1.59%)
Mar 15, 2024 33.48 34.06 33.37 33.88 53,029,564 -0.33(-0.96%)
Mar 14, 2024 33.84 34.57 33.66 34.21 18,884,252 -0.16(-0.47%)
Mar 13, 2024 34.14 34.63 34.04 34.37 15,758,511 +0.49(+1.45%)
Mar 12, 2024 34.49 34.50 33.67 33.88 14,184,537 -1.36(-3.86%)
Mar 11, 2024 34.13 35.46 33.89 35.24 20,387,420 +1.33(+3.92%)
Mar 08, 2024 34.14 34.35 33.76 33.91 13,746,236 +0.02(+0.06%)
Mar 07, 2024 33.99 34.23 33.60 33.89 10,830,650 +0.27(+0.80%)
Mar 06, 2024 33.65 34.28 33.51 33.62 13,593,381 +0.28(+0.84%)
Mar 05, 2024 34.00 34.30 33.22 33.34 16,356,920 -0.14(-0.42%)
Mar 04, 2024 31.72 33.63 31.67 33.48 30,750,764 +1.79(+5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.