Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.75-0.56 (-0.90%)

At close: 4:00PM EST

61.82 +0.06 (0.10%)
After hours: 5:50PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	61.15	62.35	60.40	61.75	61.75	3,706,137
Jan. 21, 2021	63.58	63.88	62.11	62.31	62.31	5,089,500
Jan. 20, 2021	62.84	64.05	61.99	63.52	63.52	6,529,700
Jan. 19, 2021	62.40	62.60	61.41	61.85	61.85	5,270,200
Jan. 15, 2021	62.63	63.43	61.78	61.86	61.86	5,581,100
Jan. 14, 2021	63.20	63.68	62.12	63.33	63.33	6,193,000
Jan. 13, 2021	62.51	63.27	62.05	62.07	62.07	5,343,100
Jan. 12, 2021	62.06	62.69	61.46	62.49	62.49	4,282,100
Jan. 11, 2021	61.63	62.72	61.41	61.95	61.95	5,753,100
Jan. 08, 2021	64.04	64.20	61.74	62.79	62.79	8,804,700
Jan. 07, 2021	64.91	65.78	64.25	65.14	65.14	5,358,100
Jan. 06, 2021	62.80	65.40	62.69	65.24	65.24	9,867,400
Jan. 05, 2021	63.72	63.73	62.35	63.43	63.43	5,602,300
Jan. 04, 2021	61.90	63.40	61.66	63.15	63.15	9,427,500
Dec. 31, 2020	60.52	60.53	59.42	59.89	59.89	3,698,500
Dec. 30, 2020	59.86	60.41	59.55	60.39	60.39	3,539,500
Dec. 29, 2020	60.20	60.55	59.58	59.73	59.73	3,795,200
Dec. 28, 2020	61.28	61.64	59.74	59.82	59.82	3,749,500
Dec. 24, 2020	59.69	60.56	59.56	60.48	60.48	1,857,700
Dec. 23, 2020	59.58	60.31	59.57	59.78	59.78	3,897,900
Dec. 22, 2020	60.87	61.03	59.14	59.41	59.41	5,100,800
Dec. 21, 2020	60.61	61.24	60.01	60.72	60.72	4,843,200
Dec. 18, 2020	61.64	61.68	60.48	60.50	60.50	10,365,900
Dec. 17, 2020	61.18	62.29	61.06	61.64	61.64	7,229,200
Dec. 16, 2020	59.48	60.40	59.01	60.24	60.24	5,409,100
Dec. 15, 2020	58.67	59.50	58.24	59.04	59.04	4,981,200
Dec. 14, 2020	58.86	59.42	57.53	57.56	57.56	5,781,200
Dec. 11, 2020	59.00	59.73	58.58	58.87	58.87	4,973,300
Dec. 10, 2020	59.74	60.45	59.10	59.18	59.18	6,292,000
Dec. 10, 2020	0.4 Dividend
Dec. 09, 2020	61.15	61.31	59.66	59.98	59.58	5,985,800
Dec. 08, 2020	62.01	62.01	61.00	61.51	61.10	4,363,500
Dec. 07, 2020	59.66	62.12	59.40	61.44	61.03	7,157,400
Dec. 04, 2020	59.39	59.86	59.01	59.44	59.04	5,107,600
Dec. 03, 2020	60.20	60.61	59.21	59.51	59.11	5,479,900
Dec. 02, 2020	60.08	60.56	59.59	59.96	59.56	6,802,300
Dec. 01, 2020	59.68	60.36	58.46	60.21	59.81	10,437,700
Nov. 30, 2020	57.88	58.91	57.46	58.82	58.43	10,965,200
Nov. 27, 2020	57.14	58.62	56.76	58.48	58.09	3,749,900
Nov. 25, 2020	57.66	58.14	57.31	57.78	57.39	7,267,100
Nov. 24, 2020	57.31	57.71	56.55	56.87	56.49	11,438,800
Nov. 23, 2020	60.88	61.22	58.58	58.68	58.29	9,078,000
Nov. 20, 2020	62.02	62.38	61.13	61.65	61.24	5,343,100
Nov. 19, 2020	60.96	61.49	60.43	61.41	61.00	7,013,900
Nov. 18, 2020	64.40	64.40	61.49	61.56	61.15	5,933,300
Nov. 17, 2020	65.36	65.74	64.44	64.53	64.10	4,261,300
Nov. 16, 2020	65.40	66.12	64.92	65.67	65.23	3,502,600
Nov. 13, 2020	66.00	66.05	65.34	65.71	65.27	3,452,200
Nov. 12, 2020	66.00	66.22	64.87	65.02	64.59	5,337,300
Nov. 11, 2020	64.31	65.66	63.31	65.63	65.19	8,060,300
Nov. 10, 2020	65.55	65.98	64.25	64.89	64.46	7,129,300
Nov. 09, 2020	64.25	66.51	62.87	66.01	65.57	10,766,800
Nov. 06, 2020	68.39	68.45	67.50	68.14	67.69	4,664,700
Nov. 05, 2020	66.94	68.30	66.70	67.85	67.40	8,509,700
Nov. 04, 2020	66.67	66.87	64.94	65.08	64.65	8,415,300
Nov. 03, 2020	65.10	67.25	65.10	66.67	66.23	7,474,000
Nov. 02, 2020	63.25	64.93	62.61	64.73	64.30	8,314,100
Oct. 30, 2020	60.94	62.97	60.80	62.84	62.42	9,150,000
Oct. 29, 2020	58.88	61.47	58.46	60.34	59.94	7,026,400
Oct. 28, 2020	60.54	60.55	58.29	58.65	58.26	9,871,200
Oct. 27, 2020	60.57	61.80	60.28	61.65	61.24	4,457,700
Oct. 26, 2020	59.97	61.03	59.80	60.32	59.92	3,783,100
Oct. 23, 2020	60.38	60.99	60.02	60.47	60.07	3,243,100
Oct. 22, 2020	60.82	60.94	59.84	60.54	60.14	5,104,400
Oct. 21, 2020	61.67	62.38	61.26	61.48	61.07	5,037,200
Oct. 20, 2020	61.89	62.10	60.89	61.19	60.78	4,656,200
Oct. 19, 2020	63.15	63.34	61.57	61.71	61.30	3,138,200
Oct. 16, 2020	63.15	63.34	62.51	62.67	62.25	3,582,700
Oct. 15, 2020	63.18	63.64	62.48	63.00	62.58	4,091,800
Oct. 14, 2020	63.40	64.33	62.90	64.00	63.57	4,353,300
Oct. 13, 2020	62.51	62.85	61.63	62.76	62.34	4,050,400
Oct. 12, 2020	62.71	63.47	62.50	62.93	62.51	3,875,000
Oct. 09, 2020	62.72	62.92	61.85	62.82	62.40	4,874,700
Oct. 08, 2020	61.47	62.16	61.21	61.72	61.31	3,913,800
Oct. 07, 2020	61.36	61.78	60.89	61.17	60.76	4,121,300
Oct. 06, 2020	63.30	63.73	60.77	60.82	60.41	6,970,400
Oct. 05, 2020	62.30	63.95	62.27	63.13	62.71	4,476,700
Oct. 02, 2020	62.64	63.40	62.15	62.29	61.87	4,646,000
Oct. 01, 2020	64.00	64.10	62.66	62.83	62.41	6,503,200
Sep. 30, 2020	62.49	63.90	61.85	63.45	63.03	7,212,700
Sep. 29, 2020	62.50	63.45	62.39	62.77	62.35	4,130,400
Sep. 28, 2020	62.00	62.83	61.31	62.13	61.72	5,400,800
Sep. 25, 2020	60.72	61.66	60.53	61.42	61.01	3,833,800
Sep. 24, 2020	59.72	62.18	59.28	61.44	61.03	6,268,300
Sep. 23, 2020	62.99	63.09	59.80	60.22	59.82	9,235,800
Sep. 22, 2020	63.78	64.34	62.52	63.45	63.03	6,165,700
Sep. 21, 2020	63.40	64.29	62.72	63.67	63.25	9,673,400
Sep. 18, 2020	66.21	66.79	64.54	64.71	64.28	12,537,400
Sep. 17, 2020	66.15	66.59	65.38	66.32	65.88	6,656,600
Sep. 16, 2020	67.84	68.44	67.22	67.29	66.84	5,526,400
Sep. 15, 2020	68.00	68.57	67.05	67.55	67.10	4,301,500
Sep. 14, 2020	66.65	67.58	66.54	67.38	66.93	5,007,900
Sep. 11, 2020	67.12	67.63	65.81	66.22	65.78	4,064,900
Sep. 10, 2020	68.67	68.85	66.37	66.49	66.05	4,837,700
Sep. 09, 2020	66.17	68.42	66.16	68.17	67.72	5,519,000
Sep. 09, 2020	0.25 Dividend
Sep. 08, 2020	64.38	66.93	63.43	65.77	65.08	6,152,200
Sep. 04, 2020	65.66	65.82	63.35	65.35	64.67	6,969,200
Sep. 03, 2020	66.86	67.05	64.76	66.13	65.44	7,148,200
Sep. 02, 2020	66.00	67.55	64.77	67.53	66.82	7,384,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Newmont Corporation (NEM)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)