NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 201937.8138.7937.6638.3138.314,821,800
Oct. 16, 201937.8537.8737.2637.8337.835,139,700
Oct. 15, 201937.7038.0937.6437.6937.694,892,900
Oct. 14, 201937.5738.1037.4538.0038.004,264,300
Oct. 11, 201938.4038.6637.5537.6237.629,358,600
Oct. 10, 201938.8939.0338.2238.9438.945,189,800
Oct. 09, 201938.8239.1138.5638.7838.784,984,800
Oct. 08, 201938.7338.9738.3538.9238.925,972,600
Oct. 07, 201937.9638.4537.7838.2638.264,426,800
Oct. 04, 201937.8838.5637.6138.3138.315,038,200
Oct. 03, 201938.1638.7737.9538.1238.125,497,600
Oct. 02, 201938.1238.3037.4837.8737.877,175,800
Oct. 01, 201937.5538.2237.4737.5637.567,493,200
Sep. 30, 201937.6338.3637.4537.9237.928,069,500
Sep. 27, 201938.7038.7938.3138.4038.409,737,400
Sep. 26, 201939.5939.8639.1439.3739.376,263,800
Sep. 25, 201940.1040.2039.1139.5739.575,889,800
Sep. 24, 201939.4540.6539.3640.2940.297,122,400
Sep. 23, 201939.8040.1639.5439.8539.856,390,400
Sep. 20, 201939.5039.9039.3039.8439.848,300,400
Sep. 19, 201939.3839.5839.1139.3939.394,005,200
Sep. 18, 201939.5339.7938.2939.0539.057,375,600
Sep. 17, 201938.6140.1738.5239.6039.6010,407,300
Sep. 16, 201939.0539.2038.0838.4838.489,420,200
Sep. 13, 201938.7639.0238.1938.6238.629,773,600
Sep. 12, 201939.7240.1738.6238.6638.668,816,600
Sep. 11, 201938.4339.4838.3138.7238.727,710,000
Sep. 11, 20190.14 Dividend
Sep. 10, 201937.7638.5837.5538.1638.026,777,700
Sep. 09, 201939.2439.7537.7538.0637.928,940,800
Sep. 06, 201939.4439.5838.6238.6638.527,188,000
Sep. 05, 201940.7640.8038.9639.3439.2010,148,300
Sep. 04, 201940.5241.0640.2641.0240.874,671,000
Sep. 03, 201940.0140.9340.0040.3940.247,728,300
Aug. 30, 201939.9640.2839.6339.8939.747,082,600
Aug. 29, 201940.9640.9739.7840.1139.966,952,000
Aug. 28, 201940.9641.2340.4740.8740.727,510,800
Aug. 27, 201939.6140.9939.5640.7540.609,059,900
Aug. 26, 201939.5539.9039.2139.4539.315,598,000
Aug. 23, 201938.8339.7038.5239.3039.1610,360,100
Aug. 22, 201938.4338.7638.3038.4938.354,176,600
Aug. 21, 201938.3338.6538.2038.5338.394,826,200
Aug. 20, 201938.2638.8238.1938.5738.438,847,000
Aug. 19, 201938.0338.4937.8438.1337.995,102,000
Aug. 16, 201938.1538.6538.1038.5838.446,727,800
Aug. 15, 201937.8138.6937.7338.5238.386,283,300
Aug. 14, 201938.6039.2337.9637.9737.8311,955,500
Aug. 13, 201939.1139.1137.2737.6637.5210,083,500
Aug. 12, 201939.3439.4638.1338.4638.326,651,400
Aug. 09, 201939.2339.5038.9639.0338.896,166,300
Aug. 08, 201939.0339.4538.8039.2939.158,680,600
Aug. 07, 201938.8039.9438.7739.3539.2115,810,900
Aug. 06, 201937.2838.0737.0437.9937.857,883,800
Aug. 05, 201937.9138.2637.2537.4237.2810,606,100
Aug. 02, 201936.8337.2636.6636.9136.775,882,600
Aug. 01, 201935.9737.3935.6537.1537.0111,935,000
Jul. 31, 201937.4837.6036.0336.5236.3910,687,000
Jul. 30, 201937.8037.9337.3837.7337.594,468,900
Jul. 29, 201937.4837.7737.1937.7137.577,817,300
Jul. 26, 201938.0338.1936.9037.2837.1410,396,600
Jul. 25, 201938.3339.6837.1238.2538.1113,468,500
Jul. 24, 201939.5939.7639.1939.3039.167,806,900
Jul. 23, 201939.8440.3339.4939.6239.476,647,500
Jul. 22, 201939.3639.9139.1939.9039.756,543,100
Jul. 19, 201939.2839.8438.9139.2939.157,218,600
Jul. 18, 201938.8439.9838.6839.7039.559,096,000
Jul. 17, 201938.7939.3238.6339.0638.926,436,300
Jul. 16, 201939.1239.2438.5538.6938.556,542,500
Jul. 15, 201939.3839.4738.8539.1739.034,264,800
Jul. 12, 201939.3739.4939.1639.4239.284,164,500
Jul. 11, 201938.9839.4038.7539.2839.146,613,800
Jul. 10, 201938.9939.1338.7439.0538.916,114,200
Jul. 09, 201938.0238.7638.0038.7638.625,115,100
Jul. 08, 201938.5838.6738.0338.2938.154,820,500
Jul. 05, 201937.8738.5337.3638.4238.286,581,900
Jul. 03, 201938.5838.9138.2938.7638.625,049,300
Jul. 02, 201938.0438.5337.8038.4438.307,180,100
Jul. 01, 201937.6337.9937.2137.9137.778,806,600
Jun. 28, 201938.0438.4837.8738.4738.339,132,600
Jun. 27, 201937.8838.1337.6938.0837.947,232,900
Jun. 26, 201937.4538.3237.2138.2738.139,849,000
Jun. 25, 201938.6538.7437.9437.9437.8013,505,400
Jun. 24, 201937.7438.4437.4238.4438.3013,605,300
Jun. 21, 201937.6037.8837.2737.4937.3519,060,400
Jun. 20, 201937.6038.4737.3737.5837.4419,911,400
Jun. 19, 201935.7636.5035.6136.3636.2311,639,800
Jun. 18, 201936.5036.6335.8136.0135.889,284,700
Jun. 17, 201935.9136.2535.6636.2236.097,435,200
Jun. 14, 201935.7636.2435.6935.9335.809,563,500
Jun. 13, 201935.5335.8435.3735.5535.428,126,100
Jun. 12, 201935.0935.6735.0935.4735.349,086,200
Jun. 11, 201935.2635.3934.8334.9234.7915,816,500
Jun. 10, 201935.1435.3434.8435.2935.169,607,000
Jun. 07, 201935.4935.8535.2635.6735.5411,352,800
Jun. 06, 201934.6135.4034.5135.3135.1811,645,600
Jun. 05, 201934.5434.7534.0634.4934.3610,111,000
Jun. 05, 20190.14 Dividend
Jun. 04, 201933.5034.3633.2534.3634.0912,264,300
Jun. 03, 201933.3033.6332.8633.6333.3711,862,600
May 31, 201932.4633.4032.3733.0932.8313,522,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...