NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201939.3840.0139.3839.8039.806,397,858
Dec. 05, 201939.1240.1939.0840.0040.009,989,100
Dec. 04, 201939.0939.5539.0339.1339.136,389,700
Dec. 04, 20190.14 Dividend
Dec. 03, 201939.0339.6138.8939.3839.249,374,200
Dec. 02, 201938.3039.0538.2538.7438.606,762,000
Nov. 29, 201938.1838.5738.1238.4038.262,883,900
Nov. 27, 201937.8338.3837.8338.1838.043,772,300
Nov. 26, 201937.8438.1537.6138.1438.0011,105,300
Nov. 25, 201937.9138.2037.6937.7637.636,133,500
Nov. 22, 201938.2738.3337.8438.0937.953,573,000
Nov. 21, 201938.3738.5538.1038.2138.074,116,700
Nov. 20, 201938.4138.7538.0138.4738.335,026,500
Nov. 19, 201938.0338.7337.9338.3538.215,652,800
Nov. 18, 201937.5238.0837.4338.0637.924,946,200
Nov. 15, 201937.2837.6737.1937.6137.483,475,500
Nov. 14, 201937.5037.7737.3737.5437.413,908,500
Nov. 13, 201937.0337.6337.0337.3737.244,728,200
Nov. 12, 201936.8037.1236.4836.9036.774,522,000
Nov. 11, 201936.5136.9136.4636.7136.584,957,600
Nov. 08, 201936.2436.6936.0736.6136.488,739,900
Nov. 07, 201937.3737.3736.6436.9336.807,555,700
Nov. 06, 201937.7237.9237.3137.6537.525,998,000
Nov. 05, 201938.2538.9636.6437.5537.4212,383,900
Nov. 04, 201939.5239.5938.8138.8938.757,374,600
Nov. 01, 201939.6839.8639.3339.6139.476,446,700
Oct. 31, 201939.1939.7639.0439.7339.595,360,500
Oct. 30, 201938.7539.3138.4839.0438.904,983,000
Oct. 29, 201938.4139.2738.2838.8438.704,550,200
Oct. 28, 201938.8138.9538.5338.8538.714,266,500
Oct. 25, 201939.6039.7838.9939.1839.044,970,300
Oct. 24, 201938.6039.2738.4539.1038.964,402,300
Oct. 23, 201938.4038.9038.0438.3838.245,186,200
Oct. 22, 201937.9738.4437.7137.8037.675,796,800
Oct. 21, 201938.6538.6537.7237.9637.834,362,000
Oct. 18, 201938.2938.6038.0838.4438.304,616,100
Oct. 17, 201937.8138.7937.6638.3138.174,821,800
Oct. 16, 201937.8537.8737.2637.8337.705,139,700
Oct. 15, 201937.7038.0937.6437.6937.564,892,900
Oct. 14, 201937.5738.1037.4538.0037.864,264,300
Oct. 11, 201938.4038.6637.5537.6237.499,358,600
Oct. 10, 201938.8939.0338.2238.9438.805,189,800
Oct. 09, 201938.8239.1138.5638.7838.644,984,800
Oct. 08, 201938.7338.9738.3538.9238.785,972,600
Oct. 07, 201937.9638.4537.7838.2638.124,426,800
Oct. 04, 201937.8838.5637.6138.3138.175,038,200
Oct. 03, 201938.1638.7737.9538.1237.985,497,600
Oct. 02, 201938.1238.3037.4837.8737.747,175,800
Oct. 01, 201937.5538.2237.4737.5637.437,493,200
Sep. 30, 201937.6338.3637.4537.9237.798,069,500
Sep. 27, 201938.7038.7938.3138.4038.269,737,400
Sep. 26, 201939.5939.8639.1439.3739.236,263,800
Sep. 25, 201940.1040.2039.1139.5739.435,889,800
Sep. 24, 201939.4540.6539.3640.2940.157,122,400
Sep. 23, 201939.8040.1639.5439.8539.716,390,400
Sep. 20, 201939.5039.9039.3039.8439.708,300,400
Sep. 19, 201939.3839.5839.1139.3939.254,005,200
Sep. 18, 201939.5339.7938.2939.0538.917,375,600
Sep. 17, 201938.6140.1738.5239.6039.4610,407,300
Sep. 16, 201939.0539.2038.0838.4838.349,420,200
Sep. 13, 201938.7639.0238.1938.6238.489,773,600
Sep. 12, 201939.7240.1738.6238.6638.528,816,600
Sep. 11, 201938.4339.4838.3138.7238.587,591,200
Sep. 11, 20190.14 Dividend
Sep. 10, 201937.7638.5837.5538.1637.886,777,700
Sep. 09, 201939.2439.7537.7538.0637.798,940,800
Sep. 06, 201939.4439.5838.6238.6638.387,188,000
Sep. 05, 201940.7640.8038.9639.3439.0610,148,300
Sep. 04, 201940.5241.0640.2641.0240.724,671,000
Sep. 03, 201940.0140.9340.0040.3940.107,728,300
Aug. 30, 201939.9640.2839.6339.8939.607,082,600
Aug. 29, 201940.9640.9739.7840.1139.826,952,000
Aug. 28, 201940.9641.2340.4740.8740.587,510,800
Aug. 27, 201939.6140.9939.5640.7540.469,059,900
Aug. 26, 201939.5539.9039.2139.4539.175,598,000
Aug. 23, 201938.8339.7038.5239.3039.0210,360,100
Aug. 22, 201938.4338.7638.3038.4938.214,176,600
Aug. 21, 201938.3338.6538.2038.5338.254,826,200
Aug. 20, 201938.2638.8238.1938.5738.298,847,000
Aug. 19, 201938.0338.4937.8438.1337.865,102,000
Aug. 16, 201938.1538.6538.1038.5838.306,727,800
Aug. 15, 201937.8138.6937.7338.5238.246,283,300
Aug. 14, 201938.6039.2337.9637.9737.7011,955,500
Aug. 13, 201939.1139.1137.2737.6637.3910,083,500
Aug. 12, 201939.3439.4638.1338.4638.186,174,800
Aug. 09, 201939.2339.5038.9639.0338.756,166,300
Aug. 08, 201939.0339.4538.8039.2939.018,680,600
Aug. 07, 201938.8039.9438.7739.3539.0715,810,900
Aug. 06, 201937.2838.0737.0437.9937.727,883,800
Aug. 05, 201937.9138.2637.2537.4237.1510,606,100
Aug. 02, 201936.8337.2636.6636.9136.645,882,600
Aug. 01, 201935.9737.3935.6537.1536.8811,935,000
Jul. 31, 201937.4837.6036.0336.5236.2610,687,000
Jul. 30, 201937.8037.9337.3837.7337.464,468,900
Jul. 29, 201937.4837.7737.1937.7137.447,817,300
Jul. 26, 201938.0338.1936.9037.2837.0110,396,600
Jul. 25, 201938.3339.6837.1238.2537.9713,468,500
Jul. 24, 201939.5939.7639.1939.3039.027,806,900
Jul. 23, 201939.8440.3339.4939.6239.336,647,500
Jul. 22, 201939.3639.9139.1939.9039.616,543,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...