STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.90

-0.51

(-1.16%)

As of 02:06PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	43.24	43.39	42.50	42.90	42.90	9,087,940
Apr 25, 2024	40.33	43.91	39.98	43.41	43.41	36,581,700
Apr 24, 2024	37.42	38.74	37.26	38.60	38.60	11,977,200
Apr 23, 2024	37.00	37.81	36.60	37.71	37.71	12,186,900
Apr 22, 2024	37.65	38.28	37.37	37.46	37.46	14,173,400
Apr 19, 2024	38.50	39.21	38.35	39.02	39.02	10,435,500
Apr 18, 2024	39.14	39.21	38.25	38.55	38.55	6,426,700
Apr 17, 2024	38.27	38.99	37.98	38.56	38.56	10,811,300
Apr 16, 2024	37.90	38.44	37.38	38.11	38.11	11,832,700
Apr 15, 2024	38.88	38.96	37.77	38.44	38.44	11,524,300
Apr 12, 2024	40.20	41.30	38.31	38.64	38.64	24,329,800
Apr 11, 2024	39.32	39.47	38.35	39.07	39.07	11,538,200
Apr 10, 2024	38.70	39.27	38.21	39.06	39.06	12,584,300
Apr 09, 2024	40.17	40.78	39.45	39.67	39.67	14,876,200
Apr 08, 2024	40.00	40.14	39.17	39.40	39.40	16,286,200
Apr 05, 2024	37.73	39.92	37.56	39.65	39.65	21,084,700
Apr 04, 2024	37.29	38.21	36.98	37.72	37.72	16,421,300
Apr 03, 2024	36.76	37.42	36.67	37.23	37.23	15,548,100
Apr 02, 2024	36.65	37.00	36.44	36.79	36.79	15,006,800
Apr 01, 2024	36.96	37.08	36.10	36.43	36.43	12,495,800
Mar 28, 2024	35.74	36.37	35.37	35.84	35.84	14,877,900
Mar 27, 2024	34.31	35.28	34.18	35.25	35.25	10,667,000
Mar 26, 2024	34.68	34.74	34.00	34.00	34.00	9,555,900
Mar 25, 2024	34.02	34.74	33.86	33.92	33.92	9,284,100
Mar 22, 2024	34.33	34.53	33.77	33.77	33.77	9,514,500
Mar 21, 2024	34.95	35.53	34.48	34.53	34.53	13,157,300
Mar 20, 2024	33.45	34.69	33.29	34.30	34.30	11,577,700
Mar 19, 2024	34.08	34.16	33.36	33.56	33.56	13,681,800
Mar 18, 2024	33.69	34.65	33.59	34.42	34.42	14,967,400
Mar 15, 2024	33.48	34.06	33.37	33.88	33.88	53,027,700
Mar 14, 2024	33.84	34.57	33.66	34.21	34.21	18,926,700
Mar 13, 2024	34.14	34.63	34.04	34.37	34.37	15,764,600
Mar 12, 2024	34.49	34.50	33.67	33.88	33.88	14,192,200
Mar 11, 2024	34.13	35.46	33.89	35.24	35.24	20,370,400
Mar 08, 2024	34.14	34.35	33.76	33.91	33.91	13,720,200
Mar 07, 2024	33.99	34.23	33.60	33.89	33.89	10,845,300
Mar 06, 2024	33.65	34.28	33.51	33.62	33.62	13,627,000
Mar 05, 2024	34.00	34.31	33.22	33.34	33.34	16,332,900
Mar 04, 2024	31.72	33.63	31.67	33.48	33.48	28,767,800
Mar 04, 2024	0.25 Dividend
Mar 01, 2024	31.63	32.34	30.93	31.94	31.69	17,000,700
Feb 29, 2024	30.77	31.49	30.51	31.25	31.01	18,472,200
Feb 28, 2024	29.59	30.06	29.42	29.87	29.64	12,681,600
Feb 27, 2024	30.19	30.27	29.75	29.86	29.63	13,232,800
Feb 26, 2024	30.63	30.82	29.74	30.01	29.78	23,497,000
Feb 23, 2024	31.07	31.48	30.18	31.28	31.04	21,714,400
Feb 22, 2024	33.00	33.19	30.71	30.89	30.65	30,588,400
Feb 21, 2024	33.21	33.48	32.69	33.43	33.17	13,382,800
Feb 20, 2024	33.63	33.80	33.03	33.19	32.93	9,491,000
Feb 16, 2024	32.93	33.63	32.84	33.43	33.17	9,464,900
Feb 15, 2024	32.59	33.40	32.55	33.08	32.82	11,095,200
Feb 14, 2024	31.95	32.15	31.62	32.12	31.87	9,943,400
Feb 13, 2024	32.76	32.86	31.74	32.04	31.79	14,169,900
Feb 12, 2024	32.79	33.69	32.61	33.56	33.30	9,856,400
Feb 09, 2024	33.24	33.24	32.54	32.79	32.53	10,676,900
Feb 08, 2024	33.44	33.59	33.23	33.34	33.08	8,156,100
Feb 07, 2024	33.75	33.77	33.31	33.65	33.39	8,250,000
Feb 06, 2024	33.48	33.74	33.08	33.66	33.40	9,501,600
Feb 05, 2024	33.68	33.95	33.35	33.36	33.10	12,077,100
Feb 02, 2024	34.77	34.88	33.80	34.41	34.14	17,115,300
Feb 01, 2024	34.68	35.61	34.67	35.61	35.33	11,872,700
Jan 31, 2024	34.88	35.43	34.50	34.51	34.24	12,557,200
Jan 30, 2024	34.75	34.81	34.20	34.51	34.24	7,633,200
Jan 29, 2024	34.54	34.65	34.08	34.65	34.38	13,098,200
Jan 26, 2024	34.50	34.61	34.16	34.21	33.94	9,500,000
Jan 25, 2024	34.99	35.01	34.26	34.49	34.22	10,949,000
Jan 24, 2024	36.01	36.39	34.41	34.44	34.17	13,515,300
Jan 23, 2024	35.25	35.43	35.02	35.36	35.08	7,507,800
Jan 22, 2024	34.31	35.13	34.20	35.00	34.73	11,795,400
Jan 19, 2024	34.57	34.69	34.21	34.58	34.31	10,704,800
Jan 18, 2024	34.81	34.84	34.39	34.62	34.35	10,762,700
Jan 17, 2024	35.24	35.24	34.70	34.73	34.46	16,109,300
Jan 16, 2024	37.20	37.20	35.98	36.01	35.73	11,303,300
Jan 12, 2024	38.16	38.52	37.62	37.64	37.35	9,090,700
Jan 11, 2024	37.98	38.09	37.20	37.52	37.23	8,390,100
Jan 10, 2024	38.55	38.68	37.94	37.95	37.65	8,683,300
Jan 09, 2024	39.55	39.68	38.57	38.68	38.38	9,638,200
Jan 08, 2024	39.64	40.49	39.35	40.23	39.92	6,704,000
Jan 05, 2024	40.14	40.87	39.76	40.34	40.02	6,832,700
Jan 04, 2024	39.91	40.15	39.34	40.12	39.81	8,469,100
Jan 03, 2024	39.93	40.24	39.44	40.00	39.69	10,382,900
Jan 02, 2024	41.26	41.74	40.74	40.91	40.59	8,242,900
Dec 29, 2023	41.41	41.57	41.23	41.39	41.07	6,985,100
Dec 28, 2023	42.10	42.42	41.68	41.70	41.37	6,259,400
Dec 27, 2023	42.04	42.60	41.94	42.38	42.05	7,687,800
Dec 26, 2023	42.33	42.47	41.80	41.91	41.58	4,979,200
Dec 22, 2023	42.35	42.81	42.01	42.06	41.73	9,132,300
Dec 21, 2023	41.76	41.88	41.18	41.43	41.11	7,344,200
Dec 20, 2023	41.81	41.99	41.09	41.12	40.80	9,283,800
Dec 19, 2023	41.42	42.37	41.20	41.77	41.44	15,649,800
Dec 18, 2023	41.04	41.20	40.48	41.09	40.77	13,168,900
Dec 15, 2023	40.87	41.18	40.52	40.87	40.55	33,145,900
Dec 14, 2023	40.97	41.69	40.83	41.15	40.83	18,867,700
Dec 13, 2023	37.45	40.01	37.26	40.00	39.69	19,102,500
Dec 12, 2023	38.93	38.97	37.53	37.77	37.47	11,758,900
Dec 11, 2023	38.70	39.01	38.32	38.87	38.57	10,519,700
Dec 08, 2023	39.02	39.57	38.73	39.08	38.77	9,029,600
Dec 07, 2023	39.99	39.99	39.12	39.73	39.42	15,406,800
Dec 06, 2023	40.07	40.36	39.53	39.69	39.38	9,482,700
Dec 05, 2023	40.39	40.53	39.45	39.89	39.58	14,946,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,978.85+93.47(+0.43%)

S&P 5005,108.47+60.05(+1.19%)

DOW38,313.18+227.38(+0.60%)

CAD/USD0.7317-0.0006(-0.08%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD87,495.88-847.94(-0.96%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Newmont Corporation (NEM)

S&P/TSX
21,978.85
+93.47(+0.43%)

S&P 500
5,108.47
+60.05(+1.19%)

DOW
38,313.18
+227.38(+0.60%)

CAD/USD
0.7317
-0.0006(-0.08%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
87,495.88
-847.94(-0.96%)