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
Dec. 06, 2019	39.38	40.01	39.38	39.80	39.80	6,397,858
Dec. 05, 2019	39.12	40.19	39.08	40.00	40.00	9,989,100
Dec. 04, 2019	39.09	39.55	39.03	39.13	39.13	6,389,700
Dec. 04, 2019	0.14 Dividend
Dec. 03, 2019	39.03	39.61	38.89	39.38	39.24	9,374,200
Dec. 02, 2019	38.30	39.05	38.25	38.74	38.60	6,762,000
Nov. 29, 2019	38.18	38.57	38.12	38.40	38.26	2,883,900
Nov. 27, 2019	37.83	38.38	37.83	38.18	38.04	3,772,300
Nov. 26, 2019	37.84	38.15	37.61	38.14	38.00	11,105,300
Nov. 25, 2019	37.91	38.20	37.69	37.76	37.63	6,133,500
Nov. 22, 2019	38.27	38.33	37.84	38.09	37.95	3,573,000
Nov. 21, 2019	38.37	38.55	38.10	38.21	38.07	4,116,700
Nov. 20, 2019	38.41	38.75	38.01	38.47	38.33	5,026,500
Nov. 19, 2019	38.03	38.73	37.93	38.35	38.21	5,652,800
Nov. 18, 2019	37.52	38.08	37.43	38.06	37.92	4,946,200
Nov. 15, 2019	37.28	37.67	37.19	37.61	37.48	3,475,500
Nov. 14, 2019	37.50	37.77	37.37	37.54	37.41	3,908,500
Nov. 13, 2019	37.03	37.63	37.03	37.37	37.24	4,728,200
Nov. 12, 2019	36.80	37.12	36.48	36.90	36.77	4,522,000
Nov. 11, 2019	36.51	36.91	36.46	36.71	36.58	4,957,600
Nov. 08, 2019	36.24	36.69	36.07	36.61	36.48	8,739,900
Nov. 07, 2019	37.37	37.37	36.64	36.93	36.80	7,555,700
Nov. 06, 2019	37.72	37.92	37.31	37.65	37.52	5,998,000
Nov. 05, 2019	38.25	38.96	36.64	37.55	37.42	12,383,900
Nov. 04, 2019	39.52	39.59	38.81	38.89	38.75	7,374,600
Nov. 01, 2019	39.68	39.86	39.33	39.61	39.47	6,446,700
Oct. 31, 2019	39.19	39.76	39.04	39.73	39.59	5,360,500
Oct. 30, 2019	38.75	39.31	38.48	39.04	38.90	4,983,000
Oct. 29, 2019	38.41	39.27	38.28	38.84	38.70	4,550,200
Oct. 28, 2019	38.81	38.95	38.53	38.85	38.71	4,266,500
Oct. 25, 2019	39.60	39.78	38.99	39.18	39.04	4,970,300
Oct. 24, 2019	38.60	39.27	38.45	39.10	38.96	4,402,300
Oct. 23, 2019	38.40	38.90	38.04	38.38	38.24	5,186,200
Oct. 22, 2019	37.97	38.44	37.71	37.80	37.67	5,796,800
Oct. 21, 2019	38.65	38.65	37.72	37.96	37.83	4,362,000
Oct. 18, 2019	38.29	38.60	38.08	38.44	38.30	4,616,100
Oct. 17, 2019	37.81	38.79	37.66	38.31	38.17	4,821,800
Oct. 16, 2019	37.85	37.87	37.26	37.83	37.70	5,139,700
Oct. 15, 2019	37.70	38.09	37.64	37.69	37.56	4,892,900
Oct. 14, 2019	37.57	38.10	37.45	38.00	37.86	4,264,300
Oct. 11, 2019	38.40	38.66	37.55	37.62	37.49	9,358,600
Oct. 10, 2019	38.89	39.03	38.22	38.94	38.80	5,189,800
Oct. 09, 2019	38.82	39.11	38.56	38.78	38.64	4,984,800
Oct. 08, 2019	38.73	38.97	38.35	38.92	38.78	5,972,600
Oct. 07, 2019	37.96	38.45	37.78	38.26	38.12	4,426,800
Oct. 04, 2019	37.88	38.56	37.61	38.31	38.17	5,038,200
Oct. 03, 2019	38.16	38.77	37.95	38.12	37.98	5,497,600
Oct. 02, 2019	38.12	38.30	37.48	37.87	37.74	7,175,800
Oct. 01, 2019	37.55	38.22	37.47	37.56	37.43	7,493,200
Sep. 30, 2019	37.63	38.36	37.45	37.92	37.79	8,069,500
Sep. 27, 2019	38.70	38.79	38.31	38.40	38.26	9,737,400
Sep. 26, 2019	39.59	39.86	39.14	39.37	39.23	6,263,800
Sep. 25, 2019	40.10	40.20	39.11	39.57	39.43	5,889,800
Sep. 24, 2019	39.45	40.65	39.36	40.29	40.15	7,122,400
Sep. 23, 2019	39.80	40.16	39.54	39.85	39.71	6,390,400
Sep. 20, 2019	39.50	39.90	39.30	39.84	39.70	8,300,400
Sep. 19, 2019	39.38	39.58	39.11	39.39	39.25	4,005,200
Sep. 18, 2019	39.53	39.79	38.29	39.05	38.91	7,375,600
Sep. 17, 2019	38.61	40.17	38.52	39.60	39.46	10,407,300
Sep. 16, 2019	39.05	39.20	38.08	38.48	38.34	9,420,200
Sep. 13, 2019	38.76	39.02	38.19	38.62	38.48	9,773,600
Sep. 12, 2019	39.72	40.17	38.62	38.66	38.52	8,816,600
Sep. 11, 2019	38.43	39.48	38.31	38.72	38.58	7,591,200
Sep. 11, 2019	0.14 Dividend
Sep. 10, 2019	37.76	38.58	37.55	38.16	37.88	6,777,700
Sep. 09, 2019	39.24	39.75	37.75	38.06	37.79	8,940,800
Sep. 06, 2019	39.44	39.58	38.62	38.66	38.38	7,188,000
Sep. 05, 2019	40.76	40.80	38.96	39.34	39.06	10,148,300
Sep. 04, 2019	40.52	41.06	40.26	41.02	40.72	4,671,000
Sep. 03, 2019	40.01	40.93	40.00	40.39	40.10	7,728,300
Aug. 30, 2019	39.96	40.28	39.63	39.89	39.60	7,082,600
Aug. 29, 2019	40.96	40.97	39.78	40.11	39.82	6,952,000
Aug. 28, 2019	40.96	41.23	40.47	40.87	40.58	7,510,800
Aug. 27, 2019	39.61	40.99	39.56	40.75	40.46	9,059,900
Aug. 26, 2019	39.55	39.90	39.21	39.45	39.17	5,598,000
Aug. 23, 2019	38.83	39.70	38.52	39.30	39.02	10,360,100
Aug. 22, 2019	38.43	38.76	38.30	38.49	38.21	4,176,600
Aug. 21, 2019	38.33	38.65	38.20	38.53	38.25	4,826,200
Aug. 20, 2019	38.26	38.82	38.19	38.57	38.29	8,847,000
Aug. 19, 2019	38.03	38.49	37.84	38.13	37.86	5,102,000
Aug. 16, 2019	38.15	38.65	38.10	38.58	38.30	6,727,800
Aug. 15, 2019	37.81	38.69	37.73	38.52	38.24	6,283,300
Aug. 14, 2019	38.60	39.23	37.96	37.97	37.70	11,955,500
Aug. 13, 2019	39.11	39.11	37.27	37.66	37.39	10,083,500
Aug. 12, 2019	39.34	39.46	38.13	38.46	38.18	6,174,800
Aug. 09, 2019	39.23	39.50	38.96	39.03	38.75	6,166,300
Aug. 08, 2019	39.03	39.45	38.80	39.29	39.01	8,680,600
Aug. 07, 2019	38.80	39.94	38.77	39.35	39.07	15,810,900
Aug. 06, 2019	37.28	38.07	37.04	37.99	37.72	7,883,800
Aug. 05, 2019	37.91	38.26	37.25	37.42	37.15	10,606,100
Aug. 02, 2019	36.83	37.26	36.66	36.91	36.64	5,882,600
Aug. 01, 2019	35.97	37.39	35.65	37.15	36.88	11,935,000
Jul. 31, 2019	37.48	37.60	36.03	36.52	36.26	10,687,000
Jul. 30, 2019	37.80	37.93	37.38	37.73	37.46	4,468,900
Jul. 29, 2019	37.48	37.77	37.19	37.71	37.44	7,817,300
Jul. 26, 2019	38.03	38.19	36.90	37.28	37.01	10,396,600
Jul. 25, 2019	38.33	39.68	37.12	38.25	37.97	13,468,500
Jul. 24, 2019	39.59	39.76	39.19	39.30	39.02	7,806,900
Jul. 23, 2019	39.84	40.33	39.49	39.62	39.33	6,647,500
Jul. 22, 2019	39.36	39.91	39.19	39.90	39.61	6,543,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...