Newmont Corporation (0R28.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 41.39 | 42.07 | 41.44 | 41.37 | 41.37 | 20,789 |
| May 23, 2024 | 42.00 | 41.93 | 41.10 | 42.00 | 42.00 | 67,487 |
| May 22, 2024 | 43.78 | 43.72 | 42.41 | 43.78 | 43.78 | 51,168 |
| May 21, 2024 | 44.15 | 44.30 | 43.80 | 44.25 | 44.25 | 33,899 |
| May 20, 2024 | 44.37 | 44.56 | 43.51 | 44.37 | 44.37 | 40,540 |
| May 17, 2024 | 42.87 | 43.95 | 42.82 | 42.87 | 42.87 | 67,510 |
| May 16, 2024 | 43.28 | 43.31 | 42.38 | 43.29 | 43.29 | 11,734 |
| May 15, 2024 | 42.76 | 43.40 | 42.19 | 42.76 | 42.76 | 40,789 |
| May 14, 2024 | 42.24 | 43.17 | 42.53 | 42.23 | 42.23 | 10,775 |
| May 13, 2024 | 42.14 | 42.77 | 41.94 | 42.14 | 42.14 | 16,378 |
| May 10, 2024 | 43.41 | 43.73 | 42.62 | 43.33 | 43.33 | 34,228 |
| May 09, 2024 | 41.66 | 42.83 | 41.76 | 41.65 | 41.65 | 37,431 |
| May 08, 2024 | 41.63 | 41.81 | 41.08 | 41.31 | 41.31 | 14,078 |
| May 07, 2024 | 41.29 | 41.70 | 41.20 | 41.29 | 41.29 | 30,943 |
| May 03, 2024 | 41.16 | 41.69 | 40.63 | 41.16 | 41.16 | 15,799 |
| May 02, 2024 | 40.79 | 41.24 | 40.85 | 40.65 | 40.65 | 29,277 |
| May 01, 2024 | 40.43 | 41.10 | 40.60 | 40.59 | 40.59 | 36,476 |
| Apr 30, 2024 | 41.66 | 41.62 | 40.61 | 41.65 | 41.65 | 38,440 |
| Apr 29, 2024 | 42.64 | 42.89 | 41.54 | 42.62 | 42.62 | 1,172,275 |
| Apr 26, 2024 | 43.28 | 43.39 | 42.54 | 43.31 | 43.31 | 40,858 |
| Apr 25, 2024 | 38.72 | 43.88 | 40.00 | 41.31 | 41.31 | 113,582 |
| Apr 24, 2024 | 37.73 | 38.54 | 37.27 | 37.73 | 37.73 | 1,184,454 |
| Apr 23, 2024 | 37.05 | 37.77 | 36.61 | 37.05 | 37.05 | 58,111 |
| Apr 22, 2024 | 38.10 | 38.24 | 37.40 | 38.10 | 38.10 | 165,558 |
| Apr 19, 2024 | 38.77 | 39.20 | 38.38 | 38.77 | 38.77 | 78,968 |
| Apr 18, 2024 | 38.67 | 39.20 | 38.26 | 38.58 | 38.58 | 37,132 |
| Apr 17, 2024 | 38.01 | 38.98 | 37.98 | 38.01 | 38.01 | 44,854 |
| Apr 16, 2024 | 38.10 | 38.43 | 37.40 | 38.12 | 38.12 | 62,168 |
| Apr 15, 2024 | 39.25 | 38.90 | 37.79 | 37.87 | 37.87 | 89,724 |
| Apr 12, 2024 | 39.79 | 41.28 | 38.89 | 41.15 | 41.15 | 80,794 |
| Apr 11, 2024 | 39.21 | 39.47 | 38.35 | 39.21 | 39.21 | 83,572 |
| Apr 10, 2024 | 39.72 | 39.22 | 38.24 | 38.31 | 38.31 | 62,773 |
| Apr 09, 2024 | 39.89 | 40.85 | 39.47 | 39.89 | 39.89 | 49,833 |
| Apr 08, 2024 | 39.83 | 40.20 | 39.19 | 39.81 | 39.81 | 154,707 |
| Apr 05, 2024 | 37.60 | 39.85 | 37.59 | 37.60 | 37.60 | 132,543 |
| Apr 04, 2024 | 37.39 | 38.09 | 36.99 | 37.40 | 37.40 | 75,292 |
| Apr 03, 2024 | 36.83 | 37.15 | 36.73 | 36.83 | 36.83 | 95,086 |
| Apr 02, 2024 | 36.70 | 36.94 | 36.45 | 36.70 | 36.70 | 62,445 |
| Mar 28, 2024 | 35.30 | 36.31 | 35.37 | 35.30 | 35.30 | 80,072 |
| Mar 27, 2024 | 34.40 | 35.09 | 34.21 | 34.40 | 34.40 | 31,042 |
| Mar 26, 2024 | 34.14 | 34.70 | 34.08 | 34.14 | 34.14 | 27,879 |
| Mar 25, 2024 | 34.14 | 34.71 | 33.89 | 34.14 | 34.14 | 33,484 |
| Mar 22, 2024 | 34.33 | 34.51 | 33.85 | 34.33 | 34.33 | 31,969 |
| Mar 21, 2024 | 35.07 | 35.52 | 34.51 | 35.07 | 35.07 | 78,138 |
| Mar 20, 2024 | 33.72 | 34.60 | 33.29 | 33.72 | 33.72 | 36,042 |
| Mar 19, 2024 | 34.21 | 34.42 | 33.36 | 34.21 | 34.21 | 396,418 |
| Mar 18, 2024 | 33.66 | 34.63 | 33.63 | 33.66 | 33.66 | 24,962 |
| Mar 15, 2024 | 33.85 | 34.06 | 33.38 | 33.83 | 33.83 | 22,246 |
| Mar 14, 2024 | 34.56 | 34.55 | 33.66 | 34.61 | 34.61 | 35,859 |
| Mar 13, 2024 | 34.25 | 34.62 | 34.05 | 34.25 | 34.25 | 34,482 |
| Mar 12, 2024 | 35.30 | 34.46 | 33.68 | 34.06 | 34.06 | 51,779 |
| Mar 11, 2024 | 33.78 | 35.34 | 33.92 | 34.92 | 34.92 | 54,664 |
| Mar 08, 2024 | 34.27 | 34.35 | 33.78 | 34.14 | 34.14 | 47,170 |
| Mar 07, 2024 | 34.00 | 34.22 | 33.61 | 34.00 | 34.00 | 46,276 |
| Mar 06, 2024 | 33.32 | 34.26 | 33.65 | 33.32 | 33.32 | 41,163 |
| Mar 05, 2024 | 33.55 | 34.30 | 33.25 | 33.57 | 33.57 | 51,638 |
| Mar 04, 2024 | 31.93 | 33.10 | 31.70 | 33.03 | 33.03 | 59,642 |
| Mar 04, 2024 | 0.25 Dividend | |||||
| Mar 01, 2024 | 31.53 | 32.33 | 30.93 | 31.41 | 31.16 | 39,699 |
| Feb 29, 2024 | 30.10 | 31.46 | 30.02 | 31.13 | 30.88 | 47,029 |
| Feb 28, 2024 | 29.91 | 30.05 | 29.40 | 29.91 | 29.67 | 53,455 |
| Feb 27, 2024 | 30.08 | 30.27 | 29.79 | 30.12 | 29.88 | 83,096 |
| Feb 26, 2024 | 31.34 | 30.59 | 29.81 | 30.23 | 29.99 | 61,512 |
| Feb 23, 2024 | 30.98 | 31.41 | 30.19 | 31.17 | 30.92 | 64,620 |
| Feb 22, 2024 | 33.66 | 33.18 | 30.73 | 32.46 | 32.20 | 152,663 |
| Feb 21, 2024 | 33.28 | 33.18 | 32.73 | 33.32 | 33.05 | 47,941 |
| Feb 20, 2024 | 33.53 | 33.92 | 33.08 | 33.51 | 33.24 | 43,823 |
| Feb 19, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.75 | - |
| Feb 16, 2024 | 33.01 | 33.59 | 32.84 | 33.01 | 32.75 | 30,349 |
| Feb 15, 2024 | 32.23 | 33.39 | 32.62 | 33.32 | 33.05 | 121,018 |
| Feb 14, 2024 | 32.04 | 32.36 | 31.61 | 32.04 | 31.78 | 32,798 |
| Feb 13, 2024 | 33.66 | 33.59 | 31.93 | 32.46 | 32.20 | 33,099 |
| Feb 12, 2024 | 32.82 | 33.68 | 32.61 | 32.82 | 32.56 | 25,917 |
| Feb 09, 2024 | 33.24 | 33.23 | 32.54 | 33.26 | 33.00 | 34,988 |
| Feb 08, 2024 | 33.64 | 33.50 | 33.25 | 33.64 | 33.37 | 10,228 |
| Feb 07, 2024 | 33.57 | 33.72 | 33.31 | 33.55 | 33.28 | 17,920 |
| Feb 06, 2024 | 33.43 | 33.72 | 33.10 | 33.41 | 33.14 | 19,132 |
| Feb 05, 2024 | 34.02 | 33.91 | 33.39 | 34.12 | 33.85 | 34,639 |
| Feb 02, 2024 | 35.70 | 34.87 | 33.81 | 34.54 | 34.27 | 51,573 |
| Feb 01, 2024 | 34.63 | 35.60 | 34.67 | 34.65 | 34.37 | 88,709 |
| Jan 31, 2024 | 34.52 | 35.37 | 34.75 | 34.54 | 34.27 | 38,762 |
| Jan 30, 2024 | 34.73 | 34.80 | 34.19 | 34.67 | 34.39 | 28,319 |
| Jan 29, 2024 | 34.46 | 34.55 | 34.08 | 34.46 | 34.19 | 37,800 |
| Jan 26, 2024 | 34.63 | 34.58 | 34.17 | 34.61 | 34.33 | 13,686 |
| Jan 25, 2024 | 34.61 | 34.90 | 34.25 | 34.58 | 34.30 | 12,235 |
| Jan 24, 2024 | 35.49 | 36.34 | 34.65 | 35.51 | 35.23 | 33,051 |
| Jan 23, 2024 | 35.26 | 35.38 | 35.02 | 35.26 | 34.98 | 12,327 |
| Jan 22, 2024 | 34.44 | 35.01 | 32.72 | 34.44 | 34.17 | 23,683 |
| Jan 19, 2024 | 34.82 | 34.68 | 34.22 | 34.82 | 34.54 | 36,636 |
| Jan 18, 2024 | 34.94 | 34.82 | 34.39 | 34.94 | 34.66 | 67,219 |
| Jan 17, 2024 | 35.45 | 35.30 | 34.76 | 35.32 | 35.04 | 34,904 |
| Jan 16, 2024 | 37.53 | 37.56 | 36.11 | 37.43 | 37.13 | 42,831 |
| Jan 15, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.55 | - |
| Jan 12, 2024 | 37.83 | 38.47 | 37.72 | 37.85 | 37.55 | 28,959 |
| Jan 11, 2024 | 38.25 | 38.08 | 37.21 | 38.25 | 37.95 | 40,425 |
| Jan 10, 2024 | 38.80 | 38.68 | 38.14 | 38.84 | 38.53 | 38,425 |
| Jan 09, 2024 | 40.27 | 39.97 | 38.66 | 38.82 | 38.51 | 24,771 |
| Jan 08, 2024 | 40.04 | 40.49 | 39.42 | 40.04 | 39.72 | 41,605 |
| Jan 05, 2024 | 39.91 | 40.81 | 39.90 | 39.91 | 39.59 | 38,965 |
| Jan 04, 2024 | 40.12 | 40.10 | 39.40 | 40.12 | 39.80 | 10,122 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.