Mail

NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	38.33	38.65	38.20	38.53	38.53	4,826,200
Aug 20, 2019	38.26	38.82	38.19	38.57	38.57	8,847,000
Aug 19, 2019	38.03	38.49	37.84	38.13	38.13	5,102,000
Aug 16, 2019	38.15	38.65	38.10	38.58	38.58	6,727,800
Aug 15, 2019	37.81	38.69	37.73	38.52	38.52	6,283,300
Aug 14, 2019	38.60	39.23	37.96	37.97	37.97	11,955,500
Aug 13, 2019	39.11	39.11	37.27	37.66	37.66	10,083,500
Aug 12, 2019	39.34	39.46	38.13	38.46	38.46	6,174,800
Aug 09, 2019	39.23	39.50	38.96	39.03	39.03	6,166,300
Aug 08, 2019	39.03	39.45	38.80	39.29	39.29	8,680,600
Aug 07, 2019	38.80	39.94	38.77	39.35	39.35	15,810,900
Aug 06, 2019	37.28	38.07	37.04	37.99	37.99	7,883,800
Aug 05, 2019	37.91	38.26	37.25	37.42	37.42	10,606,100
Aug 02, 2019	36.83	37.26	36.66	36.91	36.91	5,882,600
Aug 01, 2019	35.97	37.39	35.65	37.15	37.15	11,935,000
Jul 31, 2019	37.48	37.60	36.03	36.52	36.52	10,687,000
Jul 30, 2019	37.80	37.93	37.38	37.73	37.73	4,468,900
Jul 29, 2019	37.48	37.77	37.19	37.71	37.71	7,817,300
Jul 26, 2019	38.03	38.19	36.90	37.28	37.28	10,396,600
Jul 25, 2019	38.33	39.68	37.12	38.25	38.25	13,468,500
Jul 24, 2019	39.59	39.76	39.19	39.30	39.30	7,806,900
Jul 23, 2019	39.84	40.33	39.49	39.62	39.62	6,647,500
Jul 22, 2019	39.36	39.91	39.19	39.90	39.90	6,543,100
Jul 19, 2019	39.28	39.84	38.91	39.29	39.29	7,218,600
Jul 18, 2019	38.84	39.98	38.68	39.70	39.70	9,102,600
Jul 17, 2019	38.79	39.32	38.63	39.06	39.06	6,436,300
Jul 16, 2019	39.12	39.24	38.55	38.69	38.69	6,542,500
Jul 15, 2019	39.38	39.47	38.85	39.17	39.17	4,264,800
Jul 12, 2019	39.37	39.49	39.16	39.42	39.42	4,164,500
Jul 11, 2019	38.98	39.40	38.75	39.28	39.28	6,613,800
Jul 10, 2019	38.99	39.13	38.74	39.05	39.05	6,114,200
Jul 09, 2019	38.02	38.76	38.00	38.76	38.76	5,115,100
Jul 08, 2019	38.58	38.67	38.03	38.29	38.29	4,820,500
Jul 05, 2019	37.87	38.53	37.36	38.42	38.42	6,581,900
Jul 03, 2019	38.58	38.91	38.29	38.76	38.76	5,049,300
Jul 02, 2019	38.04	38.53	37.80	38.44	38.44	7,180,100
Jul 01, 2019	37.63	37.99	37.21	37.91	37.91	8,806,600
Jun 28, 2019	38.04	38.48	37.87	38.47	38.47	9,132,600
Jun 27, 2019	37.88	38.13	37.69	38.08	38.08	7,232,900
Jun 26, 2019	37.45	38.32	37.21	38.27	38.27	9,849,000
Jun 25, 2019	38.65	38.74	37.94	37.94	37.94	13,505,400
Jun 24, 2019	37.74	38.44	37.42	38.44	38.44	13,605,300
Jun 21, 2019	37.60	37.88	37.27	37.49	37.49	19,060,400
Jun 20, 2019	37.60	38.47	37.37	37.58	37.58	19,911,400
Jun 19, 2019	35.76	36.50	35.61	36.36	36.36	11,639,800
Jun 18, 2019	36.50	36.63	35.81	36.01	36.01	9,284,700
Jun 17, 2019	35.91	36.25	35.66	36.22	36.22	7,435,200
Jun 14, 2019	35.76	36.24	35.69	35.93	35.93	9,563,500
Jun 13, 2019	35.53	35.84	35.37	35.55	35.55	8,126,100
Jun 12, 2019	35.09	35.67	35.09	35.47	35.47	9,086,200
Jun 11, 2019	35.26	35.39	34.83	34.92	34.92	15,816,500
Jun 10, 2019	35.14	35.34	34.84	35.29	35.29	9,607,000
Jun 07, 2019	35.49	35.85	35.26	35.67	35.67	11,352,800
Jun 06, 2019	34.61	35.40	34.51	35.31	35.31	11,645,600
Jun 05, 2019	34.54	34.75	34.06	34.49	34.49	10,111,000
Jun 05, 2019	0.14 Dividend
Jun 04, 2019	33.50	34.36	33.25	34.36	34.22	12,264,300
Jun 03, 2019	33.30	33.63	32.86	33.63	33.49	11,862,600
May 31, 2019	32.46	33.40	32.37	33.09	32.96	13,522,400
May 30, 2019	31.72	32.17	31.60	32.09	31.96	6,749,100
May 29, 2019	31.58	31.71	31.10	31.60	31.47	6,370,900
May 28, 2019	31.75	31.88	31.47	31.67	31.54	11,372,900
May 24, 2019	31.54	31.97	31.47	31.92	31.79	6,135,400
May 23, 2019	31.60	32.03	31.32	31.64	31.51	8,810,000
May 22, 2019	31.37	31.54	31.21	31.32	31.19	7,263,000
May 21, 2019	30.93	31.45	30.80	31.34	31.21	7,162,200
May 20, 2019	30.90	31.43	30.80	31.17	31.04	6,864,800
May 17, 2019	30.42	30.98	30.32	30.92	30.79	6,777,900
May 16, 2019	30.50	30.70	30.21	30.55	30.43	6,742,100
May 15, 2019	30.95	31.01	30.63	30.69	30.56	9,298,100
May 14, 2019	30.85	30.89	30.62	30.83	30.70	6,982,100
May 13, 2019	30.47	31.08	30.21	30.91	30.78	9,641,700
May 10, 2019	29.98	30.37	29.77	30.15	30.03	7,544,400
May 09, 2019	30.12	30.46	29.84	29.93	29.81	6,850,800
May 08, 2019	30.86	31.13	30.01	30.20	30.08	8,983,600
May 07, 2019	30.00	30.83	29.86	30.72	30.59	13,692,300
May 06, 2019	30.11	30.13	29.82	29.94	29.82	6,190,800
May 03, 2019	30.43	30.64	30.18	30.22	30.10	7,044,100
May 02, 2019	30.04	30.42	29.94	30.10	29.98	8,289,700
May 01, 2019	30.90	31.07	30.08	30.32	30.20	7,707,000
Apr 30, 2019	30.74	31.09	30.53	31.06	30.93	9,588,600
Apr 29, 2019	31.34	31.45	30.59	30.76	30.63	13,552,700
Apr 26, 2019	31.87	31.94	31.37	31.46	31.33	11,462,100
Apr 25, 2019	32.83	32.83	31.17	31.63	31.50	11,454,200
Apr 24, 2019	32.36	32.60	32.08	32.20	32.07	12,384,500
Apr 23, 2019	32.26	32.64	32.24	32.37	32.24	11,636,200
Apr 22, 2019	33.24	33.25	32.35	32.55	32.42	12,610,600
Apr 18, 2019	34.15	34.22	32.87	33.04	32.91	26,298,500
Apr 17, 2019	34.64	34.96	33.97	34.18	34.04	82,542,900
Apr 16, 2019	35.17	35.22	34.69	34.79	34.65	11,176,500
Apr 16, 2019	0.88 Dividend
Apr 15, 2019	35.98	36.22	35.78	36.17	35.15	13,278,300
Apr 12, 2019	36.11	36.42	35.60	36.25	35.22	10,550,700
Apr 11, 2019	35.93	36.28	35.65	35.97	34.95	10,950,300
Apr 10, 2019	36.53	36.69	36.20	36.27	35.24	6,562,100
Apr 09, 2019	36.70	36.78	36.21	36.60	35.56	5,079,800
Apr 08, 2019	36.71	36.83	36.35	36.66	35.62	6,306,500
Apr 05, 2019	36.35	36.53	36.11	36.50	35.47	5,761,500
Apr 04, 2019	35.94	36.49	35.63	36.48	35.45	10,703,000
Apr 03, 2019	35.87	36.10	35.71	35.95	34.93	8,077,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...