DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Robinhood shares surge as company tops Wall St. estimates for quarterly profit, revenue

Newmont Corporation (NMM.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

38.78

+0.16

(+0.40%)

At close: 05:35PM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	38.62	38.81	38.24	38.78	38.78	3,759
May 07, 2024	38.47	38.67	38.10	38.62	38.62	9,852
May 06, 2024	38.14	38.63	38.01	38.34	38.34	13,570
May 03, 2024	38.17	38.51	37.72	37.79	37.79	4,036
May 02, 2024	37.99	38.30	37.56	38.30	38.30	13,847
Apr 30, 2024	39.15	39.17	38.10	38.29	38.29	10,577
Apr 29, 2024	39.51	40.01	38.84	39.71	39.71	12,810
Apr 26, 2024	40.40	40.50	39.81	39.90	39.90	22,948
Apr 25, 2024	35.98	39.94	35.89	39.94	39.94	48,981
Apr 24, 2024	34.98	35.57	34.88	35.57	35.57	7,377
Apr 23, 2024	34.74	35.15	34.30	34.92	34.92	6,227
Apr 22, 2024	35.88	35.97	35.15	35.29	35.29	17,348
Apr 19, 2024	36.30	36.74	35.87	36.69	36.69	9,991
Apr 18, 2024	36.13	36.78	36.03	36.28	36.28	6,956
Apr 17, 2024	35.83	36.51	35.70	36.08	36.08	9,923
Apr 16, 2024	36.04	36.04	35.17	35.75	35.75	11,025
Apr 15, 2024	36.77	36.90	35.65	36.01	36.01	14,270
Apr 12, 2024	37.00	38.80	36.94	37.65	37.65	44,764
Apr 11, 2024	36.59	36.69	35.83	35.88	35.88	7,525
Apr 10, 2024	36.70	36.71	35.61	36.28	36.28	19,212
Apr 09, 2024	36.49	37.40	36.34	36.51	36.51	9,298
Apr 08, 2024	36.81	37.22	36.38	36.45	36.45	42,030
Apr 05, 2024	34.52	35.90	34.52	35.82	35.82	12,691
Apr 04, 2024	34.60	34.69	33.97	34.60	34.60	11,043
Apr 03, 2024	34.24	34.42	33.97	34.26	34.26	9,614
Apr 02, 2024	34.15	34.49	33.92	33.93	33.93	40,979
Mar 28, 2024	32.70	33.54	32.54	33.54	33.54	24,934
Mar 27, 2024	31.66	32.30	31.44	32.28	32.28	7,367
Mar 26, 2024	31.38	32.20	31.32	31.62	31.62	22,464
Mar 25, 2024	31.44	32.06	31.34	31.50	31.50	5,994
Mar 22, 2024	31.58	31.90	31.38	31.44	31.44	12,481
Mar 21, 2024	32.08	32.54	31.82	31.90	31.90	16,949
Mar 20, 2024	30.92	31.12	30.70	30.88	30.88	6,648
Mar 19, 2024	31.72	31.72	30.82	30.96	30.96	9,551
Mar 18, 2024	30.96	31.74	30.88	31.70	31.70	12,211
Mar 15, 2024	31.16	31.16	30.68	31.14	31.14	34,794
Mar 14, 2024	31.72	31.74	30.96	31.74	31.74	16,457
Mar 13, 2024	31.18	31.62	31.04	31.46	31.46	23,962
Mar 12, 2024	32.22	32.28	31.00	31.12	31.12	9,843
Mar 11, 2024	31.22	32.24	30.98	32.10	32.10	21,538
Mar 08, 2024	31.10	31.56	30.90	31.06	31.06	41,295
Mar 07, 2024	31.06	31.50	30.88	30.88	30.88	26,275
Mar 06, 2024	30.72	31.44	30.62	31.14	31.14	10,432
Mar 05, 2024	30.92	31.64	30.72	30.78	30.78	31,436
Mar 04, 2024	29.64	30.48	29.34	30.16	30.16	23,411
Mar 04, 2024	0.25 Dividend
Mar 01, 2024	29.10	29.58	28.76	29.56	29.31	14,106
Feb 29, 2024	27.74	28.98	27.60	28.98	28.73	13,238
Feb 28, 2024	27.62	27.70	27.12	27.50	27.27	16,766
Feb 27, 2024	27.80	27.92	27.50	27.58	27.35	11,927
Feb 26, 2024	28.90	29.00	27.68	27.76	27.53	16,461
Feb 23, 2024	28.66	28.82	27.92	28.60	28.36	28,748
Feb 22, 2024	30.98	31.30	28.86	28.86	28.62	34,586
Feb 21, 2024	30.82	30.98	30.32	30.46	30.20	6,917
Feb 20, 2024	31.28	31.38	30.76	30.76	30.50	15,388
Feb 19, 2024	31.40	31.40	31.08	31.08	30.82	8,872
Feb 16, 2024	30.68	31.00	30.48	30.94	30.68	15,587
Feb 15, 2024	30.02	30.96	29.92	30.54	30.28	15,723
Feb 14, 2024	30.10	30.46	29.56	29.90	29.65	26,705
Feb 13, 2024	31.42	31.42	29.90	29.92	29.67	19,182
Feb 12, 2024	30.50	30.74	30.30	30.74	30.48	33,886
Feb 09, 2024	30.94	31.04	30.20	30.22	29.96	10,170
Feb 08, 2024	31.28	31.32	30.88	30.92	30.66	18,974
Feb 07, 2024	31.20	31.30	31.00	31.00	30.74	8,785
Feb 06, 2024	31.10	31.34	30.88	31.14	30.88	16,879
Feb 05, 2024	31.74	31.80	31.14	31.24	30.98	15,924
Feb 02, 2024	32.84	33.04	31.34	31.46	31.19	21,553
Feb 01, 2024	32.22	32.60	31.92	32.58	32.30	7,162
Jan 31, 2024	32.04	32.52	31.82	32.30	32.03	9,783
Jan 30, 2024	32.16	32.20	31.62	31.80	31.53	11,333
Jan 29, 2024	31.98	32.10	31.54	31.74	31.47	16,942
Jan 26, 2024	31.94	32.02	31.50	31.54	31.27	18,682
Jan 25, 2024	31.76	32.16	31.68	31.78	31.51	10,814
Jan 24, 2024	32.60	33.18	32.16	32.16	31.89	19,581
Jan 23, 2024	32.30	32.58	32.26	32.32	32.05	6,438
Jan 22, 2024	31.64	31.90	31.40	31.80	31.53	19,042
Jan 19, 2024	31.98	32.14	31.46	31.64	31.37	13,393
Jan 18, 2024	32.14	32.28	31.70	31.84	31.57	17,110
Jan 17, 2024	32.76	32.88	31.94	32.30	32.03	20,487
Jan 16, 2024	34.28	34.50	33.66	33.70	33.41	24,068
Jan 15, 2024	34.82	34.82	34.20	34.20	33.91	12,119
Jan 12, 2024	34.40	35.04	34.34	34.68	34.39	17,065
Jan 11, 2024	34.88	34.90	33.98	34.04	33.75	10,153
Jan 10, 2024	35.48	35.56	34.84	34.84	34.55	10,767
Jan 09, 2024	36.74	37.00	35.46	35.64	35.34	9,217
Jan 08, 2024	36.52	36.86	35.96	36.76	36.45	8,666
Jan 05, 2024	36.64	37.16	36.34	36.86	36.55	5,525
Jan 04, 2024	36.62	36.70	36.00	36.50	36.19	13,421
Jan 03, 2024	37.34	37.34	36.18	36.46	36.15	16,511
Jan 02, 2024	37.84	38.12	37.40	37.40	37.08	7,250
Dec 29, 2023	37.92	37.96	37.64	37.80	37.48	2,819
Dec 28, 2023	38.30	38.44	37.88	37.88	37.56	5,713
Dec 27, 2023	37.98	38.20	37.78	38.18	37.86	10,511
Dec 22, 2023	37.66	38.78	37.66	38.58	38.25	14,288
Dec 21, 2023	37.70	38.00	37.66	37.84	37.52	8,475
Dec 20, 2023	38.20	38.34	37.84	38.02	37.70	15,753
Dec 19, 2023	37.74	38.50	37.56	38.36	38.04	9,557
Dec 18, 2023	37.90	37.90	37.12	37.38	37.06	11,178
Dec 15, 2023	37.42	37.86	37.16	37.56	37.24	11,073
Dec 14, 2023	37.00	37.92	36.72	37.58	37.26	24,924
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7282-0.0004(-0.06%)

CRUDE OIL79.23+0.85(+1.08%)

Bitcoin CAD84,655.35-1,869.90(-2.16%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Newmont Corporation (NMM.DE)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7282
-0.0004(-0.06%)

CRUDE OIL
79.23
+0.85(+1.08%)

Bitcoin CAD
84,655.35
-1,869.90(-2.16%)