Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 64.21 | 64.25 | 62.31 | 63.09 | 63.09 | 9,520,400 |
| Jan. 20, 2022 | 64.66 | 65.49 | 63.71 | 63.84 | 63.84 | 10,531,600 |
| Jan. 19, 2022 | 62.00 | 65.23 | 61.91 | 64.95 | 64.95 | 15,819,900 |
| Jan. 18, 2022 | 60.92 | 61.30 | 60.35 | 61.25 | 61.25 | 4,936,500 |
| Jan. 14, 2022 | 61.34 | 61.40 | 60.46 | 61.22 | 61.22 | 5,175,000 |
| Jan. 13, 2022 | 61.47 | 61.87 | 61.22 | 61.32 | 61.32 | 4,824,100 |
| Jan. 12, 2022 | 61.00 | 61.58 | 60.45 | 61.52 | 61.52 | 3,978,100 |
| Jan. 11, 2022 | 60.43 | 60.95 | 59.86 | 60.91 | 60.91 | 5,224,100 |
| Jan. 10, 2022 | 59.21 | 60.54 | 58.93 | 60.43 | 60.43 | 4,959,800 |
| Jan. 07, 2022 | 59.44 | 59.67 | 58.79 | 59.43 | 59.43 | 5,955,000 |
| Jan. 06, 2022 | 59.35 | 59.60 | 57.87 | 58.67 | 58.67 | 8,537,600 |
| Jan. 05, 2022 | 60.92 | 61.75 | 60.28 | 60.33 | 60.33 | 7,243,400 |
| Jan. 04, 2022 | 61.14 | 61.66 | 60.29 | 60.43 | 60.43 | 7,508,500 |
| Jan. 03, 2022 | 61.17 | 61.75 | 60.90 | 60.98 | 60.98 | 6,493,800 |
| Dec. 31, 2021 | 62.05 | 62.18 | 61.32 | 62.02 | 62.02 | 4,517,500 |
| Dec. 30, 2021 | 60.78 | 61.66 | 60.76 | 61.59 | 61.59 | 4,295,700 |
| Dec. 29, 2021 | 59.75 | 61.18 | 59.65 | 60.62 | 60.62 | 4,448,200 |
| Dec. 28, 2021 | 60.14 | 60.98 | 59.95 | 60.29 | 60.29 | 4,712,700 |
| Dec. 27, 2021 | 59.28 | 60.32 | 59.09 | 60.18 | 60.18 | 6,444,700 |
| Dec. 23, 2021 | 58.11 | 59.72 | 58.11 | 59.53 | 59.53 | 6,113,500 |
| Dec. 22, 2021 | 58.11 | 58.65 | 57.16 | 58.50 | 58.50 | 6,175,200 |
| Dec. 21, 2021 | 58.97 | 59.10 | 57.74 | 58.18 | 58.18 | 4,977,200 |
| Dec. 20, 2021 | 58.70 | 58.98 | 58.09 | 58.71 | 58.71 | 5,313,900 |
| Dec. 17, 2021 | 59.18 | 60.57 | 58.94 | 59.24 | 59.24 | 22,136,800 |
| Dec. 16, 2021 | 54.78 | 59.17 | 54.78 | 59.00 | 59.00 | 13,742,700 |
| Dec. 15, 2021 | 56.10 | 56.11 | 53.16 | 54.23 | 54.23 | 12,441,800 |
| Dec. 14, 2021 | 56.62 | 57.15 | 56.15 | 56.17 | 56.17 | 6,865,300 |
| Dec. 13, 2021 | 56.50 | 57.68 | 56.17 | 57.17 | 57.17 | 9,275,800 |
| Dec. 10, 2021 | 56.58 | 56.58 | 55.23 | 56.10 | 56.10 | 5,571,500 |
| Dec. 09, 2021 | 55.87 | 56.25 | 55.31 | 56.21 | 56.21 | 4,822,300 |
| Dec. 08, 2021 | 55.62 | 56.48 | 55.30 | 56.36 | 56.36 | 5,540,100 |
| Dec. 08, 2021 | 0.55 Dividend | |||||
| Dec. 07, 2021 | 55.86 | 56.77 | 55.72 | 56.39 | 55.84 | 5,868,100 |
| Dec. 06, 2021 | 54.80 | 56.48 | 54.79 | 55.83 | 55.29 | 7,238,800 |
| Dec. 03, 2021 | 53.35 | 54.97 | 52.88 | 54.67 | 54.14 | 8,981,500 |
| Dec. 02, 2021 | 53.19 | 53.62 | 52.60 | 53.27 | 52.75 | 8,483,000 |
| Dec. 01, 2021 | 55.26 | 55.91 | 53.86 | 53.87 | 53.34 | 7,114,700 |
| Nov. 30, 2021 | 55.28 | 56.52 | 54.54 | 54.92 | 54.38 | 9,530,600 |
| Nov. 29, 2021 | 55.67 | 55.94 | 54.58 | 55.40 | 54.86 | 6,121,000 |
| Nov. 26, 2021 | 55.60 | 56.10 | 55.18 | 55.94 | 55.39 | 4,336,300 |
| Nov. 24, 2021 | 55.48 | 55.88 | 55.15 | 55.47 | 54.93 | 3,601,200 |
| Nov. 23, 2021 | 55.06 | 55.63 | 54.61 | 55.49 | 54.95 | 6,857,000 |
| Nov. 22, 2021 | 55.56 | 56.51 | 54.97 | 55.81 | 55.27 | 5,195,400 |
| Nov. 19, 2021 | 56.56 | 57.43 | 56.35 | 56.55 | 56.00 | 5,009,400 |
| Nov. 18, 2021 | 57.79 | 58.05 | 56.87 | 57.17 | 56.61 | 4,057,700 |
| Nov. 17, 2021 | 58.28 | 58.91 | 57.76 | 57.95 | 57.38 | 4,732,800 |
| Nov. 16, 2021 | 59.08 | 59.47 | 58.06 | 58.14 | 57.57 | 4,263,400 |
| Nov. 15, 2021 | 58.80 | 59.21 | 58.50 | 58.97 | 58.39 | 4,258,500 |
| Nov. 12, 2021 | 58.42 | 59.28 | 58.08 | 58.73 | 58.16 | 4,499,000 |
| Nov. 11, 2021 | 59.10 | 59.38 | 58.32 | 58.85 | 58.28 | 6,392,800 |
| Nov. 10, 2021 | 58.07 | 58.85 | 57.90 | 58.17 | 57.60 | 8,901,000 |
| Nov. 09, 2021 | 56.21 | 56.77 | 55.68 | 56.75 | 56.20 | 4,572,200 |
| Nov. 08, 2021 | 56.83 | 56.96 | 55.90 | 56.19 | 55.64 | 5,107,200 |
| Nov. 05, 2021 | 55.12 | 56.42 | 55.01 | 56.36 | 55.81 | 5,623,200 |
| Nov. 04, 2021 | 55.64 | 56.13 | 54.51 | 54.85 | 54.32 | 6,898,400 |
| Nov. 03, 2021 | 53.88 | 55.45 | 53.64 | 55.12 | 54.58 | 6,931,500 |
| Nov. 02, 2021 | 54.00 | 54.76 | 53.55 | 54.71 | 54.18 | 6,585,500 |
| Nov. 01, 2021 | 53.78 | 54.78 | 53.54 | 54.30 | 53.77 | 6,154,600 |
| Oct. 29, 2021 | 54.17 | 55.38 | 53.99 | 54.00 | 53.47 | 9,877,000 |
| Oct. 28, 2021 | 56.25 | 56.51 | 54.51 | 54.92 | 54.38 | 9,301,900 |
| Oct. 27, 2021 | 57.49 | 57.87 | 57.05 | 57.54 | 56.98 | 5,313,300 |
| Oct. 26, 2021 | 57.52 | 58.07 | 57.25 | 57.70 | 57.14 | 4,850,500 |
| Oct. 25, 2021 | 58.38 | 58.60 | 57.74 | 57.91 | 57.35 | 5,964,500 |
| Oct. 22, 2021 | 57.90 | 59.26 | 57.50 | 57.61 | 57.05 | 7,953,300 |
| Oct. 21, 2021 | 57.03 | 57.22 | 56.65 | 57.18 | 56.62 | 4,254,200 |
| Oct. 20, 2021 | 57.50 | 57.70 | 56.82 | 57.16 | 56.60 | 3,972,800 |
| Oct. 19, 2021 | 57.36 | 57.48 | 56.50 | 56.99 | 56.43 | 4,442,000 |
| Oct. 18, 2021 | 56.80 | 56.92 | 56.17 | 56.38 | 55.83 | 4,913,600 |
| Oct. 15, 2021 | 56.57 | 57.28 | 56.00 | 57.03 | 56.47 | 6,259,100 |
| Oct. 14, 2021 | 57.00 | 57.94 | 56.69 | 57.77 | 57.21 | 8,182,200 |
| Oct. 13, 2021 | 55.04 | 56.73 | 54.91 | 56.37 | 55.82 | 10,130,400 |
| Oct. 12, 2021 | 54.36 | 55.36 | 54.03 | 54.78 | 54.25 | 5,321,400 |
| Oct. 11, 2021 | 54.65 | 55.17 | 54.01 | 54.20 | 53.67 | 4,161,400 |
| Oct. 08, 2021 | 55.66 | 55.75 | 54.26 | 54.31 | 53.78 | 5,085,200 |
| Oct. 07, 2021 | 54.46 | 55.19 | 54.21 | 54.61 | 54.08 | 5,270,400 |
| Oct. 06, 2021 | 53.52 | 54.55 | 53.03 | 54.53 | 54.00 | 5,997,600 |
| Oct. 05, 2021 | 54.04 | 54.47 | 53.18 | 53.83 | 53.30 | 6,800,600 |
| Oct. 04, 2021 | 53.67 | 55.01 | 53.67 | 54.67 | 54.14 | 6,177,400 |
| Oct. 01, 2021 | 54.65 | 54.65 | 53.36 | 53.56 | 53.04 | 6,136,500 |
| Sep. 30, 2021 | 54.20 | 55.10 | 54.10 | 54.30 | 53.77 | 6,813,600 |
| Sep. 29, 2021 | 54.52 | 54.63 | 53.51 | 53.71 | 53.19 | 5,614,100 |
| Sep. 28, 2021 | 53.50 | 54.79 | 53.26 | 54.58 | 54.05 | 7,613,100 |
| Sep. 27, 2021 | 53.87 | 54.94 | 53.72 | 53.90 | 53.37 | 4,915,000 |
| Sep. 24, 2021 | 53.89 | 54.48 | 53.64 | 53.87 | 53.34 | 4,720,900 |
| Sep. 23, 2021 | 54.46 | 54.88 | 53.94 | 54.05 | 53.52 | 5,964,000 |
| Sep. 22, 2021 | 54.97 | 55.64 | 54.60 | 54.65 | 54.12 | 6,199,900 |
| Sep. 21, 2021 | 54.49 | 55.44 | 54.21 | 54.51 | 53.98 | 5,627,600 |
| Sep. 20, 2021 | 54.82 | 54.92 | 53.52 | 54.01 | 53.48 | 10,411,800 |
| Sep. 17, 2021 | 54.95 | 55.31 | 54.54 | 55.22 | 54.68 | 10,437,600 |
| Sep. 16, 2021 | 56.71 | 56.98 | 54.87 | 55.43 | 54.89 | 8,479,000 |
| Sep. 15, 2021 | 56.92 | 57.89 | 56.92 | 57.71 | 57.15 | 4,004,900 |
| Sep. 14, 2021 | 57.20 | 57.62 | 56.75 | 57.20 | 56.64 | 4,647,500 |
| Sep. 13, 2021 | 57.03 | 57.68 | 56.83 | 57.04 | 56.48 | 4,647,300 |
| Sep. 10, 2021 | 57.20 | 57.56 | 56.92 | 56.99 | 56.43 | 4,306,400 |
| Sep. 09, 2021 | 57.70 | 57.82 | 56.95 | 57.31 | 56.75 | 3,900,100 |
| Sep. 08, 2021 | 57.75 | 58.10 | 57.30 | 57.56 | 57.00 | 4,713,200 |
| Sep. 08, 2021 | 0.55 Dividend | |||||
| Sep. 07, 2021 | 59.12 | 59.37 | 58.05 | 58.28 | 57.17 | 6,074,700 |
| Sep. 03, 2021 | 59.63 | 60.13 | 59.07 | 59.67 | 58.53 | 8,075,800 |
| Sep. 02, 2021 | 58.02 | 58.73 | 57.91 | 58.71 | 57.59 | 5,015,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
