Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 59.43 | 61.42 | 58.08 | 61.17 | 61.17 | 6,914,200 |
| Jun 30, 2022 | 61.50 | 61.85 | 59.32 | 59.67 | 59.67 | 7,690,600 |
| Jun 29, 2022 | 63.62 | 63.93 | 61.47 | 61.99 | 61.99 | 4,120,000 |
| Jun 28, 2022 | 64.16 | 64.26 | 62.77 | 62.96 | 62.96 | 5,575,200 |
| Jun 27, 2022 | 64.09 | 64.40 | 63.25 | 63.83 | 63.83 | 7,195,700 |
| Jun 24, 2022 | 62.88 | 64.40 | 61.88 | 64.18 | 64.18 | 7,670,300 |
| Jun 23, 2022 | 64.56 | 65.44 | 62.13 | 62.86 | 62.86 | 6,693,900 |
| Jun 22, 2022 | 65.00 | 66.24 | 64.54 | 64.58 | 64.58 | 5,416,200 |
| Jun 21, 2022 | 64.19 | 65.73 | 63.68 | 65.17 | 65.17 | 7,811,300 |
| Jun 17, 2022 | 64.67 | 64.75 | 62.87 | 63.76 | 63.76 | 11,358,500 |
| Jun 16, 2022 | 62.07 | 65.04 | 61.92 | 64.71 | 64.71 | 8,092,000 |
| Jun 15, 2022 | 64.26 | 64.33 | 61.30 | 62.68 | 62.68 | 6,262,900 |
| Jun 14, 2022 | 64.84 | 64.85 | 62.52 | 63.09 | 63.09 | 4,779,100 |
| Jun 13, 2022 | 65.08 | 66.43 | 64.15 | 64.65 | 64.65 | 8,118,400 |
| Jun 10, 2022 | 63.60 | 67.47 | 62.80 | 66.85 | 66.85 | 7,317,000 |
| Jun 09, 2022 | 66.81 | 66.96 | 64.47 | 64.58 | 64.58 | 6,004,800 |
| Jun 08, 2022 | 67.92 | 68.23 | 67.06 | 67.17 | 67.17 | 4,063,600 |
| Jun 07, 2022 | 67.66 | 68.57 | 67.32 | 68.38 | 68.38 | 3,452,000 |
| Jun 06, 2022 | 68.18 | 68.39 | 67.09 | 67.86 | 67.86 | 3,517,300 |
| Jun 03, 2022 | 68.00 | 68.92 | 67.63 | 67.82 | 67.82 | 3,578,600 |
| Jun 02, 2022 | 68.40 | 69.41 | 68.02 | 68.79 | 68.79 | 4,423,800 |
| Jun 01, 2022 | 67.99 | 67.99 | 66.63 | 67.27 | 67.27 | 4,633,600 |
| Jun 01, 2022 | 0.55 Dividend | |||||
| May 31, 2022 | 68.95 | 69.88 | 67.23 | 67.85 | 67.30 | 9,582,600 |
| May 27, 2022 | 69.63 | 69.67 | 67.99 | 68.71 | 68.15 | 4,590,300 |
| May 26, 2022 | 69.50 | 70.16 | 68.45 | 68.71 | 68.15 | 5,303,800 |
| May 25, 2022 | 68.17 | 70.08 | 68.17 | 69.54 | 68.98 | 8,617,300 |
| May 24, 2022 | 67.64 | 69.42 | 67.46 | 69.02 | 68.46 | 6,255,500 |
| May 23, 2022 | 68.34 | 68.62 | 66.83 | 67.43 | 66.88 | 5,417,400 |
| May 20, 2022 | 66.60 | 67.26 | 65.51 | 67.19 | 66.65 | 6,135,100 |
| May 19, 2022 | 65.18 | 66.43 | 65.00 | 66.11 | 65.57 | 7,863,800 |
| May 18, 2022 | 65.36 | 65.59 | 63.68 | 63.88 | 63.36 | 5,246,100 |
| May 17, 2022 | 66.80 | 66.80 | 64.95 | 65.50 | 64.97 | 4,289,400 |
| May 16, 2022 | 65.57 | 65.71 | 64.68 | 65.45 | 64.92 | 5,961,700 |
| May 13, 2022 | 65.08 | 65.92 | 64.51 | 65.25 | 64.72 | 6,361,900 |
| May 12, 2022 | 66.56 | 67.99 | 64.32 | 65.35 | 64.82 | 9,765,900 |
| May 11, 2022 | 69.27 | 69.93 | 68.10 | 68.42 | 67.87 | 6,009,500 |
| May 10, 2022 | 69.71 | 70.56 | 67.40 | 68.27 | 67.72 | 7,249,600 |
| May 09, 2022 | 71.12 | 71.50 | 68.80 | 68.92 | 68.36 | 7,648,200 |
| May 06, 2022 | 71.83 | 73.18 | 71.61 | 72.87 | 72.28 | 4,929,100 |
| May 05, 2022 | 74.26 | 74.37 | 70.89 | 72.34 | 71.75 | 5,325,900 |
| May 04, 2022 | 72.67 | 73.59 | 71.54 | 73.39 | 72.80 | 5,996,100 |
| May 03, 2022 | 72.85 | 73.97 | 72.17 | 72.24 | 71.65 | 5,472,900 |
| May 02, 2022 | 71.20 | 72.63 | 70.35 | 72.31 | 71.72 | 5,837,600 |
| Apr 29, 2022 | 74.11 | 74.99 | 72.74 | 72.85 | 72.26 | 5,684,000 |
| Apr 28, 2022 | 72.78 | 73.66 | 72.01 | 73.28 | 72.69 | 3,913,500 |
| Apr 27, 2022 | 72.61 | 73.69 | 71.96 | 72.13 | 71.55 | 5,416,300 |
| Apr 26, 2022 | 73.03 | 73.94 | 72.12 | 72.13 | 71.55 | 5,167,000 |
| Apr 25, 2022 | 71.05 | 74.02 | 70.92 | 72.61 | 72.02 | 9,151,500 |
| Apr 22, 2022 | 71.23 | 75.66 | 70.60 | 74.52 | 73.92 | 12,371,800 |
| Apr 21, 2022 | 81.22 | 81.40 | 76.11 | 77.06 | 76.44 | 15,828,400 |
| Apr 20, 2022 | 82.37 | 83.04 | 81.15 | 82.59 | 81.92 | 6,728,400 |
| Apr 19, 2022 | 83.81 | 84.82 | 82.65 | 82.86 | 82.19 | 6,192,800 |
| Apr 18, 2022 | 85.55 | 86.37 | 85.10 | 85.42 | 84.73 | 5,513,800 |
| Apr 14, 2022 | 83.74 | 85.29 | 83.49 | 84.77 | 84.08 | 5,672,400 |
| Apr 13, 2022 | 83.30 | 84.32 | 82.61 | 84.30 | 83.62 | 6,379,600 |
| Apr 12, 2022 | 82.22 | 83.75 | 81.54 | 82.50 | 81.83 | 4,882,500 |
| Apr 11, 2022 | 83.25 | 83.91 | 80.32 | 81.34 | 80.68 | 5,318,800 |
| Apr 08, 2022 | 81.92 | 82.64 | 81.39 | 82.12 | 81.45 | 4,196,700 |
| Apr 07, 2022 | 79.87 | 81.61 | 79.52 | 81.03 | 80.37 | 6,027,600 |
| Apr 06, 2022 | 80.43 | 81.38 | 79.16 | 79.54 | 78.90 | 6,880,200 |
| Apr 05, 2022 | 81.37 | 82.78 | 79.39 | 79.86 | 79.21 | 7,705,900 |
| Apr 04, 2022 | 83.51 | 83.72 | 79.83 | 81.25 | 80.59 | 7,003,800 |
| Apr 01, 2022 | 78.79 | 83.02 | 78.74 | 82.78 | 82.11 | 7,784,800 |
| Mar 31, 2022 | 79.88 | 81.14 | 79.45 | 79.45 | 78.81 | 7,115,500 |
| Mar 30, 2022 | 78.79 | 80.20 | 78.72 | 79.96 | 79.31 | 5,008,800 |
| Mar 29, 2022 | 75.77 | 78.58 | 75.13 | 78.55 | 77.91 | 6,554,400 |
| Mar 28, 2022 | 77.86 | 78.87 | 77.77 | 78.14 | 77.51 | 4,896,300 |
| Mar 25, 2022 | 77.42 | 79.00 | 77.19 | 78.95 | 78.31 | 3,739,400 |
| Mar 24, 2022 | 79.49 | 80.22 | 77.90 | 78.23 | 77.60 | 7,088,400 |
| Mar 23, 2022 | 76.32 | 78.92 | 76.32 | 78.91 | 78.27 | 8,499,100 |
| Mar 22, 2022 | 76.51 | 76.71 | 74.66 | 76.03 | 75.41 | 6,073,600 |
| Mar 21, 2022 | 74.79 | 77.35 | 74.68 | 76.30 | 75.68 | 7,061,600 |
| Mar 18, 2022 | 72.97 | 74.40 | 72.44 | 73.96 | 73.36 | 24,948,600 |
| Mar 17, 2022 | 73.32 | 74.58 | 72.84 | 73.31 | 72.72 | 8,209,800 |
| Mar 16, 2022 | 73.06 | 73.39 | 70.91 | 72.61 | 72.02 | 9,531,500 |
| Mar 15, 2022 | 72.11 | 74.45 | 71.80 | 73.37 | 72.78 | 9,793,500 |
| Mar 14, 2022 | 74.66 | 74.86 | 72.37 | 73.74 | 73.14 | 10,317,500 |
| Mar 11, 2022 | 75.36 | 77.59 | 75.10 | 76.89 | 76.27 | 6,808,600 |
| Mar 10, 2022 | 77.02 | 78.99 | 76.41 | 77.28 | 76.65 | 10,791,700 |
| Mar 09, 2022 | 73.98 | 76.16 | 72.80 | 75.97 | 75.35 | 10,892,600 |
| Mar 09, 2022 | 0.55 Dividend | |||||
| Mar 08, 2022 | 78.00 | 80.75 | 76.59 | 77.61 | 76.44 | 17,222,500 |
| Mar 07, 2022 | 74.42 | 78.07 | 73.52 | 77.85 | 76.67 | 14,450,700 |
| Mar 04, 2022 | 70.82 | 74.67 | 70.64 | 74.28 | 73.16 | 12,751,300 |
| Mar 03, 2022 | 69.66 | 70.81 | 69.18 | 70.68 | 69.61 | 8,635,300 |
| Mar 02, 2022 | 67.67 | 70.00 | 67.23 | 69.79 | 68.73 | 10,780,700 |
| Mar 01, 2022 | 66.94 | 69.14 | 66.77 | 69.01 | 67.97 | 9,955,800 |
| Feb 28, 2022 | 68.29 | 68.40 | 65.69 | 66.20 | 65.20 | 13,896,700 |
| Feb 25, 2022 | 65.96 | 68.41 | 65.73 | 67.90 | 66.87 | 9,220,600 |
| Feb 24, 2022 | 70.34 | 70.37 | 65.42 | 66.72 | 65.71 | 14,080,500 |
| Feb 23, 2022 | 67.00 | 68.57 | 66.71 | 68.25 | 67.22 | 9,655,700 |
| Feb 22, 2022 | 68.00 | 68.31 | 66.56 | 67.17 | 66.15 | 8,804,200 |
| Feb 18, 2022 | 67.41 | 68.11 | 66.67 | 67.67 | 66.65 | 9,125,400 |
| Feb 17, 2022 | 65.22 | 68.01 | 64.63 | 67.75 | 66.72 | 13,736,600 |
| Feb 16, 2022 | 63.66 | 64.76 | 63.66 | 64.28 | 63.31 | 6,022,300 |
| Feb 15, 2022 | 62.87 | 63.43 | 62.26 | 63.28 | 62.32 | 6,126,100 |
| Feb 14, 2022 | 64.17 | 64.82 | 63.31 | 64.35 | 63.38 | 7,512,700 |
| Feb 11, 2022 | 60.58 | 64.28 | 60.31 | 63.86 | 62.89 | 9,796,200 |
| Feb 10, 2022 | 62.87 | 63.21 | 60.35 | 60.53 | 59.61 | 9,089,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
