Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

48.57

+1.10

(+2.32%)

At close: 04:00PM EST

48.54

-0.03

(-0.06%)

After hours:

07:54PM EST

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	48.42	49.65	48.16	48.57	48.57	10,117,986
Nov 30, 2022	46.18	47.48	45.31	47.47	47.47	13,729,700
Nov 29, 2022	44.79	45.81	44.73	45.76	45.76	5,953,400
Nov 28, 2022	45.81	45.87	44.22	44.32	44.32	9,250,700
Nov 25, 2022	46.37	46.59	45.80	45.85	45.85	2,673,200
Nov 23, 2022	45.73	46.27	45.40	46.25	46.25	6,395,600
Nov 22, 2022	45.39	46.19	45.16	46.13	46.13	6,372,200
Nov 21, 2022	44.87	45.08	44.05	45.00	45.00	4,503,400
Nov 18, 2022	44.86	45.13	44.31	45.13	45.13	6,156,000
Nov 17, 2022	44.48	45.00	44.19	44.67	44.67	5,938,800
Nov 16, 2022	45.72	46.44	45.48	45.49	45.49	5,144,000
Nov 15, 2022	46.82	46.95	45.10	45.69	45.69	9,158,800
Nov 14, 2022	46.17	46.91	46.09	46.29	46.29	6,629,600
Nov 11, 2022	46.62	46.66	45.52	46.53	46.53	6,813,600
Nov 10, 2022	45.77	46.92	45.52	46.41	46.41	11,839,200
Nov 09, 2022	43.66	44.21	43.10	43.33	43.33	8,827,400
Nov 08, 2022	41.30	44.82	41.12	43.75	43.75	11,896,700
Nov 07, 2022	41.15	41.67	40.73	41.32	41.32	6,176,700
Nov 04, 2022	39.26	41.14	39.05	40.99	40.99	11,053,500
Nov 03, 2022	39.00	39.20	37.45	37.79	37.79	11,497,100
Nov 02, 2022	41.91	42.67	39.45	39.53	39.53	14,402,400
Nov 01, 2022	43.02	43.24	41.68	41.71	41.71	7,684,100
Oct 31, 2022	42.39	42.84	41.97	42.32	42.32	7,480,300
Oct 28, 2022	42.69	43.03	42.34	42.86	42.86	6,940,500
Oct 27, 2022	43.97	43.97	42.97	43.06	43.06	7,619,400
Oct 26, 2022	43.16	44.25	43.05	43.77	43.77	9,087,600
Oct 25, 2022	42.22	42.97	42.05	42.72	42.72	8,649,200
Oct 24, 2022	41.99	42.41	41.52	42.08	42.08	7,132,300
Oct 21, 2022	41.39	42.57	41.16	42.37	42.37	10,170,400
Oct 20, 2022	40.50	42.09	40.38	41.14	41.14	5,802,900
Oct 19, 2022	41.11	41.16	40.33	40.37	40.37	7,281,400
Oct 18, 2022	41.89	42.10	41.15	41.70	41.70	6,404,200
Oct 17, 2022	41.61	41.98	41.24	41.31	41.31	7,143,400
Oct 14, 2022	41.48	41.80	40.66	40.74	40.74	9,793,000
Oct 13, 2022	40.91	41.86	40.04	41.62	41.62	7,882,600
Oct 12, 2022	41.63	42.32	41.37	41.91	41.91	6,090,500
Oct 11, 2022	42.23	42.96	41.64	41.82	41.82	7,907,300
Oct 10, 2022	42.44	42.89	42.06	42.28	42.28	5,587,800
Oct 07, 2022	44.30	44.70	42.58	42.60	42.60	9,018,200
Oct 06, 2022	43.65	44.94	43.50	44.89	44.89	9,552,500
Oct 05, 2022	43.82	44.07	42.89	43.90	43.90	9,238,800
Oct 04, 2022	44.29	45.23	43.94	44.53	44.53	10,705,200
Oct 03, 2022	42.78	44.04	42.37	43.71	43.71	12,915,400
Sept 30, 2022	41.78	42.73	41.54	42.03	42.03	12,612,800
Sept 29, 2022	41.68	42.09	41.14	41.76	41.76	8,372,500
Sept 28, 2022	41.19	42.21	40.99	42.19	42.19	9,165,400
Sept 27, 2022	41.19	41.47	40.24	40.27	40.27	7,705,500
Sept 26, 2022	41.05	41.43	40.00	40.59	40.59	8,349,800
Sept 23, 2022	41.49	41.62	40.50	41.25	41.25	11,665,100
Sept 22, 2022	42.67	43.08	41.92	42.50	42.50	7,662,000
Sept 21, 2022	43.10	43.40	41.88	42.40	42.40	10,081,500
Sept 20, 2022	43.59	43.65	42.28	42.80	42.80	9,205,200
Sept 19, 2022	43.21	44.28	42.92	44.27	44.27	9,830,900
Sept 16, 2022	41.88	44.10	41.61	43.71	43.71	18,207,600
Sept 15, 2022	42.71	43.32	41.95	42.40	42.40	10,461,600
Sept 14, 2022	43.17	43.66	42.82	42.93	42.93	10,266,900
Sept 13, 2022	42.69	43.80	42.59	43.03	43.03	10,574,800
Sept 12, 2022	44.42	44.60	43.83	43.95	43.95	10,767,900
Sept 09, 2022	43.08	43.41	42.73	43.17	43.17	7,920,300
Sept 08, 2022	42.16	42.73	41.93	42.39	42.39	9,129,100
Sept 07, 2022	41.23	42.77	40.90	42.35	42.35	8,663,400
Sept 07, 2022	0.55 Dividend
Sept 06, 2022	42.26	42.95	41.55	41.71	41.16	11,968,700
Sept 02, 2022	41.80	42.57	41.01	41.67	41.12	10,425,900
Sept 01, 2022	40.79	41.24	40.27	40.91	40.37	10,440,800
Aug 31, 2022	42.08	42.37	41.16	41.36	40.81	13,755,400
Aug 30, 2022	42.77	42.86	42.06	42.20	41.64	8,960,800
Aug 29, 2022	43.02	43.74	42.74	42.81	42.25	10,252,100
Aug 26, 2022	45.31	45.40	42.88	43.22	42.65	8,324,500
Aug 25, 2022	45.22	45.36	44.68	45.14	44.54	5,495,600
Aug 24, 2022	44.25	44.90	43.81	44.80	44.21	7,787,300
Aug 23, 2022	44.00	44.99	43.99	44.55	43.96	8,941,100
Aug 22, 2022	43.07	43.90	42.88	43.82	43.24	6,427,300
Aug 19, 2022	44.50	44.62	43.42	43.53	42.96	8,273,700
Aug 18, 2022	45.14	45.34	44.61	44.65	44.06	6,239,300
Aug 17, 2022	45.85	45.91	44.85	44.90	44.31	6,209,500
Aug 16, 2022	45.80	46.18	45.41	46.05	45.44	4,959,400
Aug 15, 2022	45.66	46.11	45.36	45.94	45.33	9,029,500
Aug 12, 2022	45.35	46.60	45.35	46.55	45.94	8,332,900
Aug 11, 2022	46.12	46.50	45.21	45.30	44.70	7,851,200
Aug 10, 2022	45.51	46.40	45.14	45.74	45.14	8,396,800
Aug 09, 2022	45.17	45.33	44.21	45.30	44.70	8,517,800
Aug 08, 2022	45.50	45.85	44.65	44.78	44.19	10,451,100
Aug 05, 2022	44.34	44.82	43.92	44.77	44.18	8,146,000
Aug 04, 2022	44.61	45.88	44.34	45.28	44.68	10,434,300
Aug 03, 2022	45.19	45.19	43.90	44.40	43.81	11,024,900
Aug 02, 2022	45.20	46.65	44.80	44.84	44.25	14,346,200
Aug 01, 2022	45.35	45.69	44.49	44.94	44.35	8,683,400
Jul 29, 2022	46.07	46.20	44.62	45.28	44.68	15,753,200
Jul 28, 2022	46.47	46.65	45.21	45.81	45.21	18,108,300
Jul 27, 2022	46.56	46.94	45.24	45.61	45.01	20,877,600
Jul 26, 2022	44.94	46.68	44.94	46.14	45.53	16,460,700
Jul 25, 2022	49.64	49.88	44.00	44.59	44.00	36,693,000
Jul 22, 2022	52.74	53.16	50.84	51.39	50.71	11,524,700
Jul 21, 2022	52.35	52.66	51.53	52.09	51.40	13,188,800
Jul 20, 2022	54.58	54.86	52.23	52.31	51.62	11,676,600
Jul 19, 2022	54.83	55.56	54.33	54.65	53.93	7,348,700
Jul 18, 2022	55.64	56.04	54.76	54.81	54.09	4,662,400
Jul 15, 2022	55.62	55.78	53.92	54.73	54.01	6,697,500
Jul 14, 2022	56.57	56.79	54.80	54.99	54.26	10,717,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,525.45+72.19(+0.35%)

S&P 5004,076.57-3.54(-0.09%)

DOW34,395.01-194.76(-0.56%)

CAD/USD0.7440-0.0008(-0.11%)

CRUDE OIL81.26+0.04(+0.05%)

BTC-CAD22,749.24-407.96(-1.76%)

Newmont Corporation (NEM)

S&P/TSX
20,525.45
+72.19(+0.35%)

S&P 500
4,076.57
-3.54(-0.09%)

DOW
34,395.01
-194.76(-0.56%)

CAD/USD
0.7440
-0.0008(-0.11%)

CRUDE OIL
81.26
+0.04(+0.05%)

BTC-CAD
22,749.24
-407.96(-1.76%)