STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Asana and Palantir make stock market debut in direct listings

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	62.49	63.86	61.85	63.67	63.67	3,126,297
Sep. 29, 2020	62.50	63.45	62.39	62.77	62.77	4,130,400
Sep. 28, 2020	62.00	62.83	61.31	62.13	62.13	5,400,800
Sep. 25, 2020	60.72	61.66	60.53	61.42	61.42	3,833,800
Sep. 24, 2020	59.72	62.18	59.28	61.44	61.44	6,268,300
Sep. 23, 2020	62.99	63.09	59.80	60.22	60.22	9,235,800
Sep. 22, 2020	63.78	64.34	62.52	63.45	63.45	6,165,700
Sep. 21, 2020	63.40	64.29	62.72	63.67	63.67	9,673,400
Sep. 18, 2020	66.21	66.79	64.54	64.71	64.71	12,537,400
Sep. 17, 2020	66.15	66.59	65.38	66.32	66.32	6,656,600
Sep. 16, 2020	67.84	68.44	67.22	67.29	67.29	5,526,400
Sep. 15, 2020	68.00	68.57	67.05	67.55	67.55	4,301,500
Sep. 14, 2020	66.65	67.58	66.54	67.38	67.38	5,007,900
Sep. 11, 2020	67.12	67.63	65.81	66.22	66.22	4,064,900
Sep. 10, 2020	68.67	68.85	66.37	66.49	66.49	4,837,700
Sep. 09, 2020	66.17	68.42	66.16	68.17	68.17	5,519,000
Sep. 09, 2020	0.25 Dividend
Sep. 08, 2020	64.38	66.93	63.43	65.77	65.52	6,152,200
Sep. 04, 2020	65.66	65.82	63.35	65.35	65.10	6,969,200
Sep. 03, 2020	66.86	67.05	64.76	66.13	65.88	7,148,200
Sep. 02, 2020	66.00	67.55	64.77	67.53	67.27	7,384,200
Sep. 01, 2020	68.49	68.55	65.86	67.02	66.77	6,145,500
Aug. 31, 2020	66.98	68.22	66.68	67.28	67.02	6,040,600
Aug. 28, 2020	65.78	67.09	65.28	66.71	66.46	4,472,500
Aug. 27, 2020	66.79	66.79	63.71	64.76	64.51	4,857,900
Aug. 26, 2020	64.16	65.77	63.97	65.67	65.42	4,141,400
Aug. 25, 2020	65.03	65.10	63.26	64.86	64.61	4,179,400
Aug. 24, 2020	66.45	66.51	64.78	65.20	64.95	4,546,900
Aug. 21, 2020	66.74	66.74	65.22	65.57	65.32	5,430,200
Aug. 20, 2020	65.98	67.53	65.73	67.23	66.97	4,623,200
Aug. 19, 2020	67.18	68.26	65.39	65.98	65.73	6,093,700
Aug. 18, 2020	69.80	69.81	66.76	67.70	67.44	5,309,200
Aug. 17, 2020	66.12	68.37	65.56	68.35	68.09	8,442,100
Aug. 14, 2020	64.22	64.53	63.36	63.85	63.61	3,869,200
Aug. 13, 2020	64.03	64.71	63.34	64.11	63.87	5,629,400
Aug. 12, 2020	64.47	64.63	62.69	62.99	62.75	8,273,200
Aug. 11, 2020	64.59	64.94	62.65	62.87	62.63	11,407,200
Aug. 10, 2020	69.25	70.40	67.51	67.89	67.63	5,607,100
Aug. 07, 2020	69.02	69.49	68.36	68.91	68.65	6,067,700
Aug. 06, 2020	71.19	71.34	69.35	70.11	69.84	6,786,500
Aug. 05, 2020	71.76	72.22	69.78	70.37	70.10	7,682,300
Aug. 04, 2020	68.37	70.45	67.30	70.25	69.98	7,627,100
Aug. 03, 2020	69.20	69.40	67.49	68.15	67.89	6,137,400
Jul. 31, 2020	66.61	69.22	65.76	69.20	68.94	8,989,400
Jul. 30, 2020	66.21	67.86	64.53	65.66	65.41	7,179,200
Jul. 29, 2020	68.78	68.84	66.85	67.89	67.63	7,333,900
Jul. 28, 2020	67.89	69.23	67.23	68.59	68.33	6,533,400
Jul. 27, 2020	68.69	70.30	68.09	69.04	68.78	12,918,300
Jul. 24, 2020	66.26	66.80	65.85	66.75	66.50	6,951,000
Jul. 23, 2020	65.70	67.08	64.64	65.77	65.52	9,992,800
Jul. 22, 2020	64.72	65.55	63.97	65.47	65.22	7,099,400
Jul. 21, 2020	65.00	65.45	63.86	64.29	64.05	7,196,000
Jul. 20, 2020	63.48	64.44	63.21	64.19	63.95	7,338,500
Jul. 17, 2020	62.08	63.16	61.77	62.92	62.68	6,962,700
Jul. 16, 2020	61.81	62.61	61.21	61.55	61.32	6,165,200
Jul. 15, 2020	61.65	62.18	60.41	62.14	61.90	5,705,300
Jul. 14, 2020	59.37	61.80	59.05	61.77	61.54	6,881,600
Jul. 13, 2020	62.57	62.73	59.46	59.54	59.31	8,324,400
Jul. 10, 2020	62.63	63.05	61.62	61.88	61.64	6,189,000
Jul. 09, 2020	64.27	64.54	61.56	62.73	62.49	8,702,200
Jul. 08, 2020	63.79	64.24	62.70	63.43	63.19	10,902,300
Jul. 07, 2020	60.86	62.64	60.84	62.47	62.23	9,097,300
Jul. 06, 2020	61.85	62.31	60.50	61.18	60.95	8,335,700
Jul. 02, 2020	60.89	61.99	60.22	60.96	60.73	8,076,800
Jul. 01, 2020	61.77	61.77	59.60	61.36	61.13	10,870,900
Jun. 30, 2020	59.57	61.97	59.18	61.74	61.51	9,284,100
Jun. 29, 2020	59.48	59.95	58.66	59.54	59.31	7,236,400
Jun. 26, 2020	58.39	60.09	57.69	59.34	59.11	18,586,600
Jun. 25, 2020	58.47	58.71	57.47	58.59	58.37	6,045,600
Jun. 24, 2020	58.73	59.55	57.77	58.41	58.19	8,164,900
Jun. 23, 2020	59.57	59.90	58.67	58.91	58.69	12,777,600
Jun. 22, 2020	58.34	59.89	57.81	58.22	58.00	14,243,300
Jun. 19, 2020	56.51	57.40	55.77	56.92	56.70	19,096,800
Jun. 18, 2020	55.62	56.63	55.24	55.53	55.32	9,728,800
Jun. 17, 2020	56.27	56.94	55.23	55.58	55.37	10,072,300
Jun. 16, 2020	56.90	57.57	55.51	55.95	55.74	10,933,300
Jun. 15, 2020	54.09	57.14	53.16	56.85	56.63	12,170,800
Jun. 12, 2020	56.88	56.99	55.12	55.45	55.24	8,706,500
Jun. 11, 2020	59.15	59.88	54.99	56.04	55.83	15,915,100
Jun. 10, 2020	58.25	58.86	55.77	58.73	58.51	12,081,200
Jun. 09, 2020	57.11	57.45	55.73	57.17	56.95	11,910,600
Jun. 08, 2020	54.39	55.64	53.50	55.54	55.33	9,502,300
Jun. 05, 2020	53.96	54.98	52.33	54.76	54.55	13,454,200
Jun. 04, 2020	57.00	57.66	55.41	55.90	55.69	10,132,800
Jun. 03, 2020	56.89	57.65	55.16	56.02	55.81	11,839,500
Jun. 03, 2020	0.25 Dividend
Jun. 02, 2020	60.90	60.91	57.95	58.47	58.00	7,525,700
Jun. 01, 2020	58.95	60.51	58.81	60.49	60.00	8,050,300
May 29, 2020	60.00	60.30	58.39	58.47	58.00	23,792,900
May 28, 2020	60.14	60.38	57.94	58.72	58.25	8,497,400
May 27, 2020	57.11	58.74	55.75	58.73	58.26	14,701,700
May 26, 2020	61.73	61.75	59.00	59.21	58.73	11,325,300
May 22, 2020	64.34	64.98	62.78	63.05	62.54	4,513,000
May 21, 2020	65.00	65.04	62.30	63.48	62.97	7,481,000
May 20, 2020	67.38	67.75	65.51	65.72	65.19	7,607,900
May 19, 2020	66.62	69.13	66.35	67.38	66.84	7,241,600
May 18, 2020	68.14	68.77	65.88	66.26	65.73	8,210,800
May 15, 2020	67.96	68.47	67.00	67.90	67.35	7,419,300
May 14, 2020	64.17	67.10	64.08	66.64	66.10	8,611,300
May 13, 2020	63.34	64.50	62.58	63.89	63.38	6,876,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,175.48-36.04(-0.22%)

S&P 5003,373.68+38.21(+1.15%)

DOW27,839.88+387.22(+1.41%)

STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Newmont Corporation (NEM)

S&P/TSX
16,175.48
-36.04(-0.22%)

S&P 500
3,373.68
+38.21(+1.15%)

DOW
27,839.88
+387.22(+1.41%)