Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.98

-0.36

(-0.67%)

At close: 04:00PM EDT

52.93

-0.05

(-0.09%)

After hours:

07:58PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	52.93	53.09	52.40	52.98	52.98	4,862,900
Oct 04, 2024	53.00	53.84	52.70	53.34	53.34	6,112,900
Oct 03, 2024	53.57	53.63	52.80	53.20	53.20	5,583,800
Oct 02, 2024	54.01	54.71	53.83	54.00	54.00	6,744,000
Oct 01, 2024	53.81	54.99	53.60	54.14	54.14	9,621,900
Sept 30, 2024	53.44	53.79	52.98	53.45	53.45	12,502,700
Sept 27, 2024	55.11	55.38	53.82	53.90	53.90	9,715,100
Sept 26, 2024	55.28	55.99	54.90	55.53	55.53	9,821,700
Sept 25, 2024	55.78	56.30	55.18	55.26	55.26	8,820,700
Sept 24, 2024	54.68	56.09	54.29	55.85	55.85	9,532,600
Sept 23, 2024	54.45	55.68	54.43	54.48	54.48	8,437,400
Sept 20, 2024	54.29	54.69	53.92	54.47	54.47	18,948,100
Sept 19, 2024	54.26	54.35	52.62	53.52	53.52	10,415,800
Sept 18, 2024	53.72	54.93	52.87	53.06	53.06	9,043,000
Sept 17, 2024	52.79	53.42	52.27	53.11	53.11	6,182,800
Sept 16, 2024	53.54	53.77	53.03	53.13	53.13	6,264,300
Sept 13, 2024	53.41	54.25	53.36	53.71	53.71	7,330,100
Sept 12, 2024	51.70	53.26	51.50	52.88	52.88	10,200,800
Sept 11, 2024	51.00	51.06	50.02	50.74	50.74	5,944,000
Sept 10, 2024	50.74	51.34	50.38	51.30	51.30	5,547,600
Sept 09, 2024	50.54	51.38	50.38	50.72	50.72	4,563,600
Sept 06, 2024	51.83	52.36	50.23	50.34	50.34	6,476,500
Sept 05, 2024	52.27	52.65	51.77	51.93	51.93	5,913,400
Sept 05, 2024	0.25 Dividend
Sept 04, 2024	51.97	52.20	51.11	51.61	51.36	7,461,900
Sept 03, 2024	52.47	52.63	51.37	52.27	52.02	8,026,000
Aug 30, 2024	53.03	53.88	52.93	53.39	53.13	8,672,500
Aug 29, 2024	52.44	53.47	52.44	53.18	52.92	6,720,500
Aug 28, 2024	52.05	52.24	51.47	51.83	51.58	5,077,600
Aug 27, 2024	51.80	52.77	51.64	52.70	52.44	5,115,300
Aug 26, 2024	52.62	52.71	52.09	52.26	52.01	5,278,000
Aug 23, 2024	51.85	52.40	51.58	52.04	51.79	4,569,300
Aug 22, 2024	51.24	51.65	50.79	51.41	51.16	5,349,300
Aug 21, 2024	51.62	52.03	51.04	51.87	51.62	5,117,300
Aug 20, 2024	51.55	52.07	51.15	51.45	51.20	6,338,600
Aug 19, 2024	50.21	51.39	49.97	51.19	50.94	6,410,000
Aug 16, 2024	49.42	50.34	49.11	50.21	49.97	8,496,900
Aug 15, 2024	49.26	49.48	48.24	49.31	49.07	5,118,900
Aug 14, 2024	48.87	49.38	48.34	49.14	48.90	6,167,900
Aug 13, 2024	48.58	49.32	48.40	49.02	48.78	5,218,800
Aug 12, 2024	48.00	49.14	47.98	48.79	48.55	6,069,200
Aug 09, 2024	48.03	48.10	46.88	47.71	47.48	3,632,000
Aug 08, 2024	46.72	48.01	46.33	47.71	47.48	5,991,800
Aug 07, 2024	48.20	48.28	46.22	46.40	46.18	5,663,600
Aug 06, 2024	46.81	48.19	46.53	47.60	47.37	8,758,700
Aug 05, 2024	45.85	47.51	45.03	47.03	46.80	11,508,600
Aug 02, 2024	50.00	50.72	47.50	48.51	48.28	11,810,500
Aug 01, 2024	49.25	50.14	48.69	49.55	49.31	9,913,200
Jul 31, 2024	48.23	49.36	48.14	49.07	48.83	10,786,000
Jul 30, 2024	47.52	47.65	46.77	47.41	47.18	5,645,700
Jul 29, 2024	47.19	47.29	46.60	47.28	47.05	8,177,100
Jul 26, 2024	46.86	47.17	46.13	46.73	46.50	8,371,500
Jul 25, 2024	45.79	46.43	44.77	45.70	45.48	12,536,300
Jul 24, 2024	47.47	48.32	47.18	47.70	47.47	11,682,600
Jul 23, 2024	47.27	47.43	46.73	47.07	46.84	5,870,000
Jul 22, 2024	46.80	47.34	46.61	47.29	47.06	5,091,600
Jul 19, 2024	46.57	47.36	45.72	47.00	46.77	6,268,700
Jul 18, 2024	48.34	48.56	47.38	47.51	47.28	7,263,500
Jul 17, 2024	48.50	48.97	48.20	48.27	48.04	8,195,900
Jul 16, 2024	47.56	48.61	47.39	48.32	48.09	8,036,200
Jul 15, 2024	47.13	48.16	47.06	47.35	47.12	5,720,800
Jul 12, 2024	46.97	48.02	46.76	47.51	47.28	7,345,100
Jul 11, 2024	46.30	47.21	45.30	47.17	46.94	11,445,200
Jul 10, 2024	44.88	45.82	44.77	45.46	45.24	8,403,000
Jul 09, 2024	44.13	44.33	43.78	43.89	43.68	4,859,200
Jul 08, 2024	44.17	44.35	43.54	44.13	43.92	6,158,400
Jul 05, 2024	44.03	44.67	43.93	44.51	44.29	10,350,200
Jul 03, 2024	42.33	43.67	42.30	43.45	43.24	5,732,500
Jul 02, 2024	41.66	42.29	41.31	41.71	41.51	6,301,100
Jul 01, 2024	42.10	42.54	41.65	41.65	41.45	4,457,300
Jun 28, 2024	42.21	42.36	41.63	41.87	41.67	10,265,500
Jun 27, 2024	41.97	42.17	41.79	41.84	41.64	5,648,700
Jun 26, 2024	41.36	41.72	41.16	41.45	41.25	6,484,800
Jun 25, 2024	42.41	42.56	41.85	41.90	41.70	6,297,300
Jun 24, 2024	42.33	43.11	42.28	42.60	42.39	7,214,800
Jun 21, 2024	42.68	42.95	42.20	42.26	42.06	16,655,600
Jun 20, 2024	41.85	43.10	41.75	42.81	42.60	8,881,100
Jun 18, 2024	40.97	41.95	40.93	41.79	41.59	7,185,200
Jun 17, 2024	41.02	41.17	40.69	40.91	40.71	6,201,400
Jun 14, 2024	40.89	41.08	40.53	40.82	40.62	5,505,300
Jun 13, 2024	40.79	41.17	40.12	40.56	40.36	5,239,600
Jun 12, 2024	41.42	41.81	40.78	40.99	40.79	5,347,600
Jun 11, 2024	40.75	40.85	40.12	40.65	40.45	7,277,200
Jun 10, 2024	40.38	41.32	40.11	41.30	41.10	6,295,000
Jun 07, 2024	40.78	41.24	40.18	40.36	40.16	9,087,900
Jun 06, 2024	41.00	42.55	40.64	42.50	42.29	9,956,300
Jun 05, 2024	40.66	41.12	40.36	41.10	40.90	6,110,800
Jun 04, 2024	41.00	41.01	40.06	40.53	40.33	9,173,500
Jun 04, 2024	0.25 Dividend
Jun 03, 2024	42.01	42.12	41.67	41.89	41.44	7,828,900
May 31, 2024	41.93	42.24	41.40	41.94	41.49	14,031,100
May 30, 2024	41.54	42.21	41.51	41.89	41.44	5,869,000
May 29, 2024	41.89	42.00	41.52	41.64	41.19	8,477,700
May 28, 2024	42.49	42.88	42.02	42.40	41.94	7,505,200
May 24, 2024	41.60	42.08	41.42	41.98	41.53	6,231,700
May 23, 2024	41.88	41.98	41.00	41.23	40.79	9,367,000
May 22, 2024	43.50	43.75	41.96	42.39	41.93	9,619,600
May 21, 2024	43.91	44.33	43.60	44.04	43.57	6,702,600
May 20, 2024	44.00	44.59	43.47	44.44	43.96	8,365,500
May 17, 2024	43.50	43.96	43.11	43.74	43.27	10,168,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7342-0.0000(-0.01%)

CRUDE OIL76.00-1.14(-1.48%)

Bitcoin CAD85,322.34-1,133.93(-1.31%)

Newmont Corporation (NEM)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7342
-0.0000(-0.01%)

CRUDE OIL
76.00
-1.14(-1.48%)

Bitcoin CAD
85,322.34
-1,133.93(-1.31%)