NEM - Newmont Mining Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202342.8142.9241.8442.0942.0911,464,700
01 Jun 202340.8442.7840.8042.4742.4713,608,300
31 May 202339.9741.0939.9540.5540.5516,137,900
31 May 20230.4 Dividend
30 May 202341.1441.2840.3440.4040.008,413,300
26 May 202341.1841.2840.3340.6840.287,046,200
25 May 202341.1741.2040.6140.6440.2410,230,700
24 May 202342.5542.6841.6341.8141.408,473,100
23 May 202342.7543.0142.4442.4942.079,203,900
22 May 202343.6643.7643.3343.3342.906,637,300
19 May 202343.6044.1843.1143.6643.238,345,300
18 May 202343.9044.0642.8743.2742.8410,091,500
17 May 202344.9045.3844.6544.7544.318,409,800
16 May 202346.5246.7545.0645.1244.678,658,600
15 May 202346.1547.4545.9547.0946.628,343,500
12 May 202345.5745.9945.4645.9445.496,288,400
11 May 202347.2347.6545.8445.8845.438,191,600
10 May 202348.3448.4147.2747.8147.345,843,100
09 May 202348.2948.5647.8148.1547.674,898,600
08 May 202348.7949.0848.1548.2947.815,524,900
05 May 202348.6249.2748.1948.7248.247,281,000
04 May 202347.7050.1847.7049.4148.9213,356,200
03 May 202348.0048.3847.2647.4947.027,784,200
02 May 202346.7448.4946.7248.0647.588,428,400
01 May 202347.7647.9446.8046.9346.475,527,700
28 Apr 202347.9948.0446.7547.4046.938,036,100
27 Apr 202346.8348.2846.5548.2747.797,310,400
26 Apr 202348.4848.7347.1147.1546.687,558,400
25 Apr 202347.6648.6047.5748.2047.727,504,000
24 Apr 202347.4948.1047.0048.0247.546,084,100
21 Apr 202347.6848.1647.1447.6247.155,985,400
20 Apr 202348.5348.5847.6647.8847.415,513,800
19 Apr 202348.0248.6247.9148.2647.786,736,000
18 Apr 202348.7949.4348.5548.8648.387,582,000
17 Apr 202348.9949.0048.2248.4747.998,334,600
14 Apr 202350.2250.4748.4049.5249.0311,924,300
13 Apr 202350.6551.4650.4151.0250.5111,922,200
12 Apr 202350.1050.4149.2249.7149.228,678,900
11 Apr 202349.8051.0849.7149.9249.4311,762,400
10 Apr 202351.2651.4450.6651.0950.587,611,600
06 Apr 202351.6052.1651.0452.0551.538,461,300
05 Apr 202351.7452.7651.1952.0751.5511,767,800
04 Apr 202349.2851.5449.1451.3550.8414,721,000
03 Apr 202349.0149.7048.3949.4748.986,309,500
31 Mar 202348.9149.0448.4749.0248.535,832,500
30 Mar 202348.8648.8948.2448.8448.367,453,200
29 Mar 202348.4048.8048.0448.3447.865,235,500
28 Mar 202348.4048.7147.8748.6648.184,884,800
27 Mar 202347.3148.2847.0948.2147.736,274,400
24 Mar 202348.1849.2247.7048.5548.079,364,300
23 Mar 202347.0548.6046.9247.7947.329,543,400
22 Mar 202346.5647.4546.1146.6446.188,653,600
21 Mar 202347.1347.1645.9046.6046.147,673,300
20 Mar 202348.7148.9947.6847.8247.3510,192,000
17 Mar 202346.6648.6946.2248.1747.6927,337,100
16 Mar 202346.2146.2144.6945.7845.3310,056,300
15 Mar 202345.8046.1344.9246.1145.6514,169,500
14 Mar 202345.3045.4044.2444.8744.4311,233,500
13 Mar 202343.4745.5343.3545.1244.6716,698,400
10 Mar 202342.5643.5242.0342.1641.747,774,300
09 Mar 202342.5042.7541.6841.7441.335,196,900
08 Mar 202342.4442.8341.9142.1641.746,672,700
08 Mar 20230.4 Dividend
07 Mar 202343.9543.9542.4942.5041.689,080,600
06 Mar 202344.4944.9444.0244.2243.375,775,400
03 Mar 202344.4944.7444.0344.7043.845,671,000
02 Mar 202343.7844.0443.5043.9443.105,550,700
01 Mar 202344.2544.6043.9244.1043.256,486,800
28 Feb 202343.2644.1343.0143.6142.779,074,800
27 Feb 202343.7143.9343.0843.3442.518,277,800
24 Feb 202343.7043.9743.1943.5442.707,342,300
23 Feb 202344.1144.7043.3744.2643.417,718,100
22 Feb 202345.0045.0344.0544.2343.389,596,600
21 Feb 202345.1945.4544.7345.1744.306,856,900
17 Feb 202345.3245.5644.6745.4244.558,575,200
16 Feb 202345.6546.3345.1145.8544.977,494,700
15 Feb 202346.2346.7045.9546.3045.418,630,900
14 Feb 202347.9447.9446.3247.0146.118,593,200
13 Feb 202348.2048.6647.3648.3047.375,201,900
10 Feb 202347.6748.0447.2947.9847.064,672,300
09 Feb 202348.9949.6047.2847.5846.676,220,500
08 Feb 202348.8649.1448.2348.3547.425,396,900
07 Feb 202347.7249.3247.5448.7247.788,022,700
06 Feb 202346.9848.0446.9747.6046.6915,273,600
03 Feb 202351.0051.3049.5749.8548.899,743,900
02 Feb 202354.1854.4851.8652.4351.427,244,600
01 Feb 202352.7554.7752.5554.1953.156,598,200
31 Jan 202352.4852.9352.1952.9351.917,919,700
30 Jan 202353.1753.6052.6652.7451.734,590,700
27 Jan 202354.0654.0653.2253.3252.305,690,200
26 Jan 202354.8854.8853.5754.1353.095,633,600
25 Jan 202353.0555.4152.9555.0954.036,053,700
24 Jan 202351.1255.1051.1253.3952.364,508,800
23 Jan 202352.7853.7452.4053.6352.604,695,400
20 Jan 202352.0653.4651.9353.3452.314,858,400
19 Jan 202351.3752.8750.8852.4751.466,940,000
18 Jan 202353.0253.2551.4451.5350.548,275,900
17 Jan 202353.7253.8852.2352.4751.467,040,800
13 Jan 202353.3654.4953.2554.3553.316,547,300
12 Jan 202353.5753.5952.6153.4052.376,115,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...