Canada markets close in 1 hour 24 minutes

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.67+0.90 (+1.43%)
As of 2:36PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202062.4963.8661.8563.6763.673,126,297
Sep. 29, 202062.5063.4562.3962.7762.774,130,400
Sep. 28, 202062.0062.8361.3162.1362.135,400,800
Sep. 25, 202060.7261.6660.5361.4261.423,833,800
Sep. 24, 202059.7262.1859.2861.4461.446,268,300
Sep. 23, 202062.9963.0959.8060.2260.229,235,800
Sep. 22, 202063.7864.3462.5263.4563.456,165,700
Sep. 21, 202063.4064.2962.7263.6763.679,673,400
Sep. 18, 202066.2166.7964.5464.7164.7112,537,400
Sep. 17, 202066.1566.5965.3866.3266.326,656,600
Sep. 16, 202067.8468.4467.2267.2967.295,526,400
Sep. 15, 202068.0068.5767.0567.5567.554,301,500
Sep. 14, 202066.6567.5866.5467.3867.385,007,900
Sep. 11, 202067.1267.6365.8166.2266.224,064,900
Sep. 10, 202068.6768.8566.3766.4966.494,837,700
Sep. 09, 202066.1768.4266.1668.1768.175,519,000
Sep. 09, 20200.25 Dividend
Sep. 08, 202064.3866.9363.4365.7765.526,152,200
Sep. 04, 202065.6665.8263.3565.3565.106,969,200
Sep. 03, 202066.8667.0564.7666.1365.887,148,200
Sep. 02, 202066.0067.5564.7767.5367.277,384,200
Sep. 01, 202068.4968.5565.8667.0266.776,145,500
Aug. 31, 202066.9868.2266.6867.2867.026,040,600
Aug. 28, 202065.7867.0965.2866.7166.464,472,500
Aug. 27, 202066.7966.7963.7164.7664.514,857,900
Aug. 26, 202064.1665.7763.9765.6765.424,141,400
Aug. 25, 202065.0365.1063.2664.8664.614,179,400
Aug. 24, 202066.4566.5164.7865.2064.954,546,900
Aug. 21, 202066.7466.7465.2265.5765.325,430,200
Aug. 20, 202065.9867.5365.7367.2366.974,623,200
Aug. 19, 202067.1868.2665.3965.9865.736,093,700
Aug. 18, 202069.8069.8166.7667.7067.445,309,200
Aug. 17, 202066.1268.3765.5668.3568.098,442,100
Aug. 14, 202064.2264.5363.3663.8563.613,869,200
Aug. 13, 202064.0364.7163.3464.1163.875,629,400
Aug. 12, 202064.4764.6362.6962.9962.758,273,200
Aug. 11, 202064.5964.9462.6562.8762.6311,407,200
Aug. 10, 202069.2570.4067.5167.8967.635,607,100
Aug. 07, 202069.0269.4968.3668.9168.656,067,700
Aug. 06, 202071.1971.3469.3570.1169.846,786,500
Aug. 05, 202071.7672.2269.7870.3770.107,682,300
Aug. 04, 202068.3770.4567.3070.2569.987,627,100
Aug. 03, 202069.2069.4067.4968.1567.896,137,400
Jul. 31, 202066.6169.2265.7669.2068.948,989,400
Jul. 30, 202066.2167.8664.5365.6665.417,179,200
Jul. 29, 202068.7868.8466.8567.8967.637,333,900
Jul. 28, 202067.8969.2367.2368.5968.336,533,400
Jul. 27, 202068.6970.3068.0969.0468.7812,918,300
Jul. 24, 202066.2666.8065.8566.7566.506,951,000
Jul. 23, 202065.7067.0864.6465.7765.529,992,800
Jul. 22, 202064.7265.5563.9765.4765.227,099,400
Jul. 21, 202065.0065.4563.8664.2964.057,196,000
Jul. 20, 202063.4864.4463.2164.1963.957,338,500
Jul. 17, 202062.0863.1661.7762.9262.686,962,700
Jul. 16, 202061.8162.6161.2161.5561.326,165,200
Jul. 15, 202061.6562.1860.4162.1461.905,705,300
Jul. 14, 202059.3761.8059.0561.7761.546,881,600
Jul. 13, 202062.5762.7359.4659.5459.318,324,400
Jul. 10, 202062.6363.0561.6261.8861.646,189,000
Jul. 09, 202064.2764.5461.5662.7362.498,702,200
Jul. 08, 202063.7964.2462.7063.4363.1910,902,300
Jul. 07, 202060.8662.6460.8462.4762.239,097,300
Jul. 06, 202061.8562.3160.5061.1860.958,335,700
Jul. 02, 202060.8961.9960.2260.9660.738,076,800
Jul. 01, 202061.7761.7759.6061.3661.1310,870,900
Jun. 30, 202059.5761.9759.1861.7461.519,284,100
Jun. 29, 202059.4859.9558.6659.5459.317,236,400
Jun. 26, 202058.3960.0957.6959.3459.1118,586,600
Jun. 25, 202058.4758.7157.4758.5958.376,045,600
Jun. 24, 202058.7359.5557.7758.4158.198,164,900
Jun. 23, 202059.5759.9058.6758.9158.6912,777,600
Jun. 22, 202058.3459.8957.8158.2258.0014,243,300
Jun. 19, 202056.5157.4055.7756.9256.7019,096,800
Jun. 18, 202055.6256.6355.2455.5355.329,728,800
Jun. 17, 202056.2756.9455.2355.5855.3710,072,300
Jun. 16, 202056.9057.5755.5155.9555.7410,933,300
Jun. 15, 202054.0957.1453.1656.8556.6312,170,800
Jun. 12, 202056.8856.9955.1255.4555.248,706,500
Jun. 11, 202059.1559.8854.9956.0455.8315,915,100
Jun. 10, 202058.2558.8655.7758.7358.5112,081,200
Jun. 09, 202057.1157.4555.7357.1756.9511,910,600
Jun. 08, 202054.3955.6453.5055.5455.339,502,300
Jun. 05, 202053.9654.9852.3354.7654.5513,454,200
Jun. 04, 202057.0057.6655.4155.9055.6910,132,800
Jun. 03, 202056.8957.6555.1656.0255.8111,839,500
Jun. 03, 20200.25 Dividend
Jun. 02, 202060.9060.9157.9558.4758.007,525,700
Jun. 01, 202058.9560.5158.8160.4960.008,050,300
May 29, 202060.0060.3058.3958.4758.0023,792,900
May 28, 202060.1460.3857.9458.7258.258,497,400
May 27, 202057.1158.7455.7558.7358.2614,701,700
May 26, 202061.7361.7559.0059.2158.7311,325,300
May 22, 202064.3464.9862.7863.0562.544,513,000
May 21, 202065.0065.0462.3063.4862.977,481,000
May 20, 202067.3867.7565.5165.7265.197,607,900
May 19, 202066.6269.1366.3567.3866.847,241,600
May 18, 202068.1468.7765.8866.2665.738,210,800
May 15, 202067.9668.4767.0067.9067.357,419,300
May 14, 202064.1767.1064.0866.6466.108,611,300
May 13, 202063.3464.5062.5863.8963.386,876,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...