NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202062.6363.0561.6261.8861.886,187,300
Jul. 09, 202064.2764.5461.5662.7362.738,702,200
Jul. 08, 202063.7964.2462.7063.4363.4310,902,300
Jul. 07, 202060.8662.6460.8462.4762.479,097,300
Jul. 06, 202061.8562.3160.5061.1861.188,335,700
Jul. 02, 202060.8961.9960.2260.9660.968,076,800
Jul. 01, 202061.7761.7759.6061.3661.3610,870,900
Jun. 30, 202059.5761.9759.1861.7461.749,284,100
Jun. 29, 202059.4859.9558.6659.5459.547,236,400
Jun. 26, 202058.3960.0957.6959.3459.3418,586,600
Jun. 25, 202058.4758.7157.4758.5958.596,045,600
Jun. 24, 202058.7359.5557.7758.4158.418,164,900
Jun. 23, 202059.5759.9058.6758.9158.9112,777,600
Jun. 22, 202058.3459.8957.8158.2258.2214,243,300
Jun. 19, 202056.5157.4055.7756.9256.9219,096,800
Jun. 18, 202055.6256.6355.2455.5355.539,728,800
Jun. 17, 202056.2756.9455.2355.5855.5810,072,300
Jun. 16, 202056.9057.5755.5155.9555.9510,933,300
Jun. 15, 202054.0957.1453.1656.8556.8512,170,800
Jun. 12, 202056.8856.9955.1255.4555.458,706,500
Jun. 11, 202059.1559.8854.9956.0456.0415,915,100
Jun. 10, 202058.2558.8655.7758.7358.7312,081,200
Jun. 09, 202057.1157.4555.7357.1757.1711,910,600
Jun. 08, 202054.3955.6453.5055.5455.549,502,300
Jun. 05, 202053.9654.9852.3354.7654.7613,454,200
Jun. 04, 202057.0057.6655.4155.9055.9010,132,800
Jun. 03, 202056.8957.6555.1656.0256.0211,839,500
Jun. 03, 20200.25 Dividend
Jun. 02, 202060.9060.9157.9558.4758.227,525,700
Jun. 01, 202058.9560.5158.8160.4960.238,050,300
May 29, 202060.0060.3058.3958.4758.2223,792,900
May 28, 202060.1460.3857.9458.7258.478,497,400
May 27, 202057.1158.7455.7558.7358.4814,701,700
May 26, 202061.7361.7559.0059.2158.9611,325,300
May 22, 202064.3464.9862.7863.0562.784,513,000
May 21, 202065.0065.0462.3063.4863.217,481,000
May 20, 202067.3867.7565.5165.7265.447,607,900
May 19, 202066.6269.1366.3567.3867.097,241,600
May 18, 202068.1468.7765.8866.2665.988,210,800
May 15, 202067.9668.4767.0067.9067.617,419,300
May 14, 202064.1767.1064.0866.6466.368,611,300
May 13, 202063.3464.5062.5863.8963.626,876,200
May 12, 202063.2064.4762.3562.4862.215,181,700
May 11, 202064.0764.8161.8362.9562.685,997,300
May 08, 202064.9866.0664.0764.5564.276,370,900
May 07, 202063.3465.3762.7264.5664.287,032,400
May 06, 202064.0264.9362.2762.4362.167,239,500
May 05, 202062.6965.0661.3364.9164.637,367,400
May 04, 202062.1063.1361.2162.7462.478,285,100
May 01, 202058.6561.3158.2160.9960.736,214,100
Apr. 30, 202061.2562.3159.3659.4859.236,981,200
Apr. 29, 202062.0162.8060.9262.3562.087,349,200
Apr. 28, 202061.5863.2460.9362.6762.406,062,200
Apr. 27, 202063.2663.6860.8662.6162.345,424,400
Apr. 24, 202063.5563.8861.7663.1162.846,972,400
Apr. 23, 202062.6464.6562.2162.4462.177,648,300
Apr. 22, 202060.9562.1560.5061.7361.478,482,400
Apr. 21, 202058.4960.0457.6459.2759.028,977,800
Apr. 20, 202059.1360.2258.5059.5459.298,867,500
Apr. 17, 202057.0859.4457.0859.2358.9810,473,200
Apr. 16, 202057.8560.0057.8559.9059.647,570,800
Apr. 15, 202058.5459.7057.0658.2257.978,304,200
Apr. 14, 202060.0861.5358.8159.8959.6311,337,500
Apr. 13, 202057.2260.4656.3359.7759.5111,329,700
Apr. 09, 202051.1357.7051.1357.3157.0615,206,700
Apr. 08, 202049.7950.7849.3650.5350.315,422,000
Apr. 07, 202050.0751.4149.3649.9649.757,001,900
Apr. 06, 202048.4351.1448.4350.1149.9011,003,900
Apr. 03, 202048.2749.6047.0747.1546.957,800,400
Apr. 02, 202047.0749.7546.5648.2348.029,184,000
Apr. 01, 202045.0447.2944.7846.4746.278,534,100
Mar. 31, 202045.6847.7044.5945.2845.0910,537,400
Mar. 30, 202046.4048.8045.6446.3646.168,988,400
Mar. 27, 202047.2648.8945.7146.3546.158,734,900
Mar. 26, 202048.1950.2946.9248.2848.0710,892,400
Mar. 25, 202047.1548.9545.2747.5447.3411,293,700
Mar. 24, 202045.1248.3043.6147.5047.3011,861,300
Mar. 23, 202041.4443.9440.3941.6641.4811,250,200
Mar. 20, 202042.3543.0239.1540.5640.3911,641,500
Mar. 19, 202041.4446.3637.1341.7441.5610,520,200
Mar. 18, 202044.4846.8740.0141.5741.3912,221,100
Mar. 17, 202040.6046.4740.5845.8045.6013,940,500
Mar. 16, 202034.3843.1933.0040.7340.5617,769,500
Mar. 13, 202045.9146.2039.3939.5039.3317,784,400
Mar. 12, 202041.3447.8539.5344.4444.2514,944,800
Mar. 11, 202047.4648.3044.8646.0245.8211,533,000
Mar. 10, 202048.5548.9146.3748.3848.1713,334,700
Mar. 09, 202050.0050.5847.7547.7847.5812,440,500
Mar. 06, 202052.1852.5050.1652.3552.1312,278,100
Mar. 05, 202051.2152.2450.4352.0851.869,960,700
Mar. 04, 202050.2051.0748.5551.0050.7810,207,100
Mar. 04, 20200.14 Dividend
Mar. 03, 202047.0550.9446.5449.7349.3818,278,800
Mar. 02, 202045.6546.9145.3946.8346.5012,708,700
Feb. 28, 202043.6944.9742.3744.6344.3120,172,200
Feb. 27, 202049.9450.1746.4246.5346.2013,345,800
Feb. 26, 202048.8849.8448.5149.4049.058,875,600
Feb. 25, 202049.5051.0749.0649.1448.7911,595,000
Feb. 24, 202051.1551.3449.9850.2649.9014,746,600
Feb. 21, 202048.9649.5948.3449.4449.0910,402,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...