Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmont Mining (NY: NEM )

42.50 +1.40 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.11 45.12 44.22 44.74 4,137,443 -0.15(-0.34%)
Dec 29, 2022 45.11 45.36 44.78 44.89 4,113,654 -0.01(-0.02%)
Dec 28, 2022 45.86 45.91 44.58 44.90 5,571,126 -1.31(-2.83%)
Dec 27, 2022 45.56 46.56 45.48 46.21 6,196,778 +0.85(+1.88%)
Dec 23, 2022 45.15 45.86 44.57 45.36 4,852,866 +0.33(+0.74%)
Dec 22, 2022 44.48 45.03 44.03 45.02 4,920,972 +0.17(+0.38%)
Dec 21, 2022 45.40 45.91 44.60 44.85 6,608,359 -0.28(-0.63%)
Dec 20, 2022 43.98 45.53 43.92 45.14 6,535,127 +1.91(+4.43%)
Dec 19, 2022 43.65 44.04 42.97 43.22 6,622,211 -0.51(-1.17%)
Dec 16, 2022 43.02 44.12 42.89 43.74 12,305,889 +0.54(+1.25%)
Dec 15, 2022 43.41 44.21 43.13 43.20 8,057,105 -1.46(-3.27%)
Dec 14, 2022 44.66 45.11 43.95 44.66 8,005,057 -0.04(-0.08%)
Dec 13, 2022 45.79 46.21 44.26 44.69 8,591,239 +0.71(+1.62%)
Dec 12, 2022 43.81 44.05 42.97 43.98 6,998,280 +0.00(+0.00%)
Dec 09, 2022 44.91 45.40 43.96 43.98 9,686,699 -0.68(-1.53%)
Dec 08, 2022 45.04 45.20 44.55 44.66 4,875,548 -0.07(-0.15%)
Dec 07, 2022 44.54 45.20 44.29 44.73 7,754,140 +0.59(+1.33%)
Dec 06, 2022 45.03 45.34 43.84 44.14 5,909,487 -0.33(-0.74%)
Dec 05, 2022 45.31 45.61 44.18 44.47 7,812,506 -1.12(-2.47%)
Dec 02, 2022 44.58 45.67 44.21 45.60 8,759,045 +0.09(+0.21%)
Dec 01, 2022 45.36 46.51 45.12 45.50 11,197,928 +1.03(+2.32%)
Nov 30, 2022 43.26 44.48 42.45 44.47 14,655,480 +1.60(+3.74%)
Nov 29, 2022 41.96 42.92 41.90 42.87 6,353,870 +1.35(+3.25%)
Nov 28, 2022 42.92 42.97 41.43 41.52 9,874,455 -1.43(-3.34%)
Nov 25, 2022 43.44 43.65 42.91 42.95 2,853,484 -0.37(-0.86%)
Nov 23, 2022 42.84 43.35 42.53 43.33 6,826,806 +0.11(+0.26%)
Nov 22, 2022 42.52 43.27 42.31 43.22 6,797,112 +1.06(+2.51%)
Nov 21, 2022 42.04 42.23 41.27 42.16 4,806,122 -0.12(-0.29%)
Nov 18, 2022 42.03 42.28 41.51 42.28 6,571,158 +0.43(+1.03%)
Nov 17, 2022 41.67 42.15 41.40 41.85 6,339,301 -0.77(-1.80%)
Nov 16, 2022 42.83 43.51 42.61 42.62 5,490,871 -0.19(-0.44%)
Nov 15, 2022 43.86 43.98 42.25 42.80 9,775,070 -0.56(-1.30%)
Nov 14, 2022 43.25 43.95 43.17 43.37 7,075,794 -0.22(-0.52%)
Nov 11, 2022 43.68 43.71 42.64 43.59 7,274,072 +0.11(+0.26%)
Nov 10, 2022 42.88 43.96 42.65 43.48 12,633,708 +2.89(+7.11%)
Nov 09, 2022 40.90 41.42 40.38 40.59 9,425,882 -0.39(-0.96%)
Nov 08, 2022 38.69 41.99 38.52 40.99 12,696,604 +2.28(+5.88%)
Nov 07, 2022 38.55 39.04 38.16 38.71 6,591,833 +0.31(+0.81%)
Nov 04, 2022 36.78 38.54 36.58 38.40 11,808,807 +3.00(+8.47%)
Nov 03, 2022 36.54 36.72 35.08 35.40 12,271,825 -1.63(-4.40%)
Nov 02, 2022 39.26 36.96 37.03 15,379,467 -2.04(-5.23%)
Nov 01, 2022 40.30 40.51 39.05 39.08 8,202,189 -0.57(-1.44%)
Oct 31, 2022 39.71 40.13 39.32 39.65 7,983,738 -0.51(-1.26%)
Oct 28, 2022 39.99 40.31 39.67 40.15 7,408,486 -0.19(-0.46%)
Oct 27, 2022 41.19 41.19 40.25 40.34 8,132,980 -0.67(-1.62%)
Oct 26, 2022 40.43 41.45 40.33 41.01 9,701,495 +0.98(+2.46%)
Oct 25, 2022 39.55 40.26 39.39 40.02 9,232,376 +0.60(+1.52%)
Oct 24, 2022 39.34 39.73 38.90 39.42 7,613,423 -0.27(-0.68%)
Oct 21, 2022 38.78 39.88 38.56 39.69 10,857,373 +1.15(+2.99%)
Oct 20, 2022 37.94 39.43 37.83 38.54 6,194,133 +0.72(+1.91%)
Oct 19, 2022 38.51 38.56 37.78 37.82 7,772,106 -1.25(-3.19%)
Oct 18, 2022 39.24 39.44 38.55 39.07 6,833,406 +0.37(+0.94%)
Oct 17, 2022 38.98 39.33 38.63 38.70 7,651,602 +0.53(+1.40%)
Oct 14, 2022 38.86 39.16 38.09 38.17 10,453,880 -0.82(-2.11%)
Oct 13, 2022 38.33 39.22 37.51 38.99 8,412,686 -0.27(-0.69%)
Oct 12, 2022 39.00 39.65 38.75 39.26 6,499,401 +0.08(+0.22%)
Oct 11, 2022 39.56 40.25 39.01 39.18 8,439,924 -0.43(-1.09%)
Oct 10, 2022 39.76 40.18 39.40 39.61 5,964,541 -0.30(-0.75%)
Oct 07, 2022 41.50 41.88 39.89 39.91 9,626,247 -2.15(-5.10%)
Oct 06, 2022 40.89 42.10 40.75 42.05 10,193,865 +0.93(+2.26%)
Oct 05, 2022 41.05 41.29 40.18 41.13 9,861,734 -0.59(-1.41%)
Oct 04, 2022 41.49 42.37 41.16 41.72 11,421,819 +0.77(+1.88%)
Oct 03, 2022 40.08 41.26 39.69 40.95 13,782,862 +1.57(+4.00%)
Sep 30, 2022 39.14 40.03 38.92 39.38 13,463,304 +0.25(+0.65%)
Sep 29, 2022 39.05 39.43 38.54 39.12 8,936,823 -0.40(-1.02%)
Sep 28, 2022 38.59 39.54 38.45 39.52 9,783,378 +1.80(+4.77%)
Sep 27, 2022 38.59 38.85 37.70 37.73 8,787,678 -0.30(-0.79%)
Sep 26, 2022 38.46 38.81 37.47 38.03 8,912,340 -0.62(-1.60%)
Sep 23, 2022 38.87 38.99 37.94 38.64 12,451,636 -1.17(-2.94%)
Sep 22, 2022 39.97 40.36 39.27 39.82 8,178,810 +0.09(+0.24%)
Sep 21, 2022 40.38 40.66 39.23 39.72 10,759,568 -0.37(-0.93%)
Sep 20, 2022 40.84 40.89 39.61 40.10 9,821,429 -1.38(-3.32%)
Sep 19, 2022 40.48 41.48 40.21 41.47 10,492,388 +0.52(+1.28%)
Sep 16, 2022 39.23 41.31 38.98 40.95 19,435,286 +1.23(+3.09%)
Sep 15, 2022 40.01 40.58 39.30 39.72 11,166,813 -0.50(-1.23%)
Sep 14, 2022 40.44 40.90 40.12 40.22 10,959,097 -0.09(-0.23%)
Sep 13, 2022 39.99 41.03 39.90 40.31 11,287,384 -0.86(-2.09%)
Sep 12, 2022 41.61 41.78 41.06 41.17 11,492,550 +0.73(+1.81%)
Sep 09, 2022 40.36 40.66 40.03 40.44 8,455,150 +0.73(+1.84%)
Sep 08, 2022 39.50 40.03 39.28 39.71 9,744,461 +0.04(+0.09%)
Sep 07, 2022 38.63 40.07 38.32 39.67 9,246,253 +1.11(+2.89%)
Sep 06, 2022 39.07 39.70 38.41 38.56 12,945,928 +0.04(+0.10%)
Sep 02, 2022 38.64 39.35 37.91 38.52 11,277,589 +0.70(+1.86%)
Sep 01, 2022 37.71 38.13 37.23 37.82 11,289,315 -0.42(-1.09%)
Aug 31, 2022 38.90 39.17 38.05 38.24 14,877,221 -0.78(-1.99%)
Aug 30, 2022 39.54 39.62 38.88 39.01 9,692,236 -0.56(-1.42%)
Aug 29, 2022 39.77 40.44 39.51 39.58 11,088,368 -0.38(-0.95%)
Aug 26, 2022 41.89 41.97 39.64 39.96 9,004,519 -1.77(-4.25%)
Aug 25, 2022 41.80 41.93 41.31 41.73 5,942,498 +0.31(+0.76%)
Aug 24, 2022 40.91 41.51 40.50 41.42 8,422,932 +0.23(+0.56%)
Aug 23, 2022 40.68 41.59 40.67 41.19 9,671,456 +0.67(+1.67%)
Aug 22, 2022 39.82 40.58 39.64 40.51 6,950,017 +0.27(+0.67%)
Aug 19, 2022 41.14 41.25 40.14 40.24 8,949,631 -1.04(-2.51%)
Aug 18, 2022 41.73 41.91 41.24 41.28 6,748,971 -0.23(-0.56%)
Aug 17, 2022 42.39 42.44 41.46 41.51 6,722,365 -1.06(-2.50%)
Aug 16, 2022 42.34 42.69 41.98 42.57 5,365,379 +0.10(+0.24%)
Aug 15, 2022 42.21 42.63 41.94 42.47 9,766,186 -0.56(-1.31%)
Aug 12, 2022 41.93 43.08 41.93 43.03 9,143,636 +1.16(+2.76%)
Aug 11, 2022 42.64 42.99 41.80 41.88 8,492,382 -0.41(-0.96%)
Aug 10, 2022 42.07 42.90 41.73 42.29 9,081,166 +0.41(+0.97%)
Aug 09, 2022 41.76 41.91 40.87 41.88 9,213,680 +0.48(+1.16%)
Aug 08, 2022 42.06 42.38 41.28 41.40 11,305,020 +0.01(+0.02%)
Aug 05, 2022 40.99 41.44 40.60 41.39 8,811,497 -0.47(-1.13%)
Aug 04, 2022 41.24 42.41 40.99 41.86 11,282,755 +0.81(+1.98%)
Aug 03, 2022 41.78 41.78 40.58 41.05 11,923,730 -0.41(-0.98%)
Aug 02, 2022 41.79 43.12 41.42 41.45 15,515,354 -0.09(-0.22%)
Aug 01, 2022 41.93 42.24 41.13 41.55 9,391,366 -0.31(-0.75%)
Jul 29, 2022 42.59 42.71 41.25 41.86 17,040,064 -0.49(-1.16%)
Jul 28, 2022 42.96 43.13 41.80 42.35 19,587,292 +0.18(+0.44%)
Jul 27, 2022 43.04 43.40 41.82 42.17 22,825,124 -0.49(-1.15%)
Jul 26, 2022 41.55 43.15 41.55 42.66 17,804,990 +1.43(+3.48%)
Jul 25, 2022 45.89 46.11 40.68 41.22 39,681,216 -6.29(-13.23%)
Jul 22, 2022 48.76 49.15 47.00 47.51 12,466,210 -0.65(-1.34%)
Jul 21, 2022 48.40 48.68 47.64 48.16 14,262,663 -0.20(-0.42%)
Jul 20, 2022 50.46 50.72 48.29 48.36 12,629,247 -2.16(-4.28%)
Jul 19, 2022 50.69 51.36 50.23 50.52 7,948,366 -0.15(-0.29%)
Jul 18, 2022 51.44 51.81 50.62 50.67 5,043,365 +0.07(+0.15%)
Jul 15, 2022 51.42 51.57 49.85 50.60 7,244,668 -0.24(-0.47%)
Jul 14, 2022 52.30 52.50 50.66 50.84 11,593,034 -2.96(-5.50%)
Jul 13, 2022 53.18 55.03 53.03 53.80 5,986,460 +0.23(+0.43%)
Jul 12, 2022 54.04 54.80 53.49 53.56 5,285,421 -0.79(-1.45%)
Jul 11, 2022 54.63 55.03 54.18 54.35 4,442,213 -0.53(-0.96%)
Jul 08, 2022 55.51 55.84 54.78 54.88 3,803,625 -0.47(-0.85%)
Jul 07, 2022 55.66 56.29 54.98 55.35 5,574,947 +0.39(+0.71%)
Jul 06, 2022 54.99 55.50 53.21 54.96 8,034,169 -0.24(-0.44%)
Jul 05, 2022 56.17 56.74 54.04 55.20 8,365,415 -1.35(-2.39%)
Jul 01, 2022 54.94 56.78 53.69 56.55 7,486,083 +1.39(+2.51%)
Jun 30, 2022 56.86 57.18 54.84 55.16 8,318,628 -2.14(-3.74%)
Jun 29, 2022 58.82 59.10 56.82 57.31 4,540,019 -0.90(-1.54%)
Jun 28, 2022 59.31 59.41 58.02 58.21 6,035,741 -0.80(-1.36%)
Jun 27, 2022 59.25 59.54 58.47 59.01 7,783,628 -0.32(-0.55%)
Jun 24, 2022 58.13 59.53 57.21 59.33 8,296,933 +1.22(+2.10%)
Jun 23, 2022 59.68 60.50 57.44 58.11 7,240,917 -1.59(-2.66%)
Jun 22, 2022 60.09 61.24 59.67 59.70 5,859,459 -0.55(-0.91%)
Jun 21, 2022 59.34 60.77 58.87 60.25 8,454,257 +1.30(+2.21%)
Jun 17, 2022 59.79 59.86 58.12 58.94 12,287,622 -0.88(-1.47%)
Jun 16, 2022 57.38 60.13 57.24 59.82 8,752,386 +1.88(+3.24%)
Jun 15, 2022 59.41 59.47 56.67 57.95 6,774,400 -0.38(-0.65%)
Jun 14, 2022 59.94 59.95 57.80 58.33 5,169,379 -1.44(-2.41%)
Jun 13, 2022 60.16 61.41 59.31 59.77 8,781,413 -2.03(-3.29%)
Jun 10, 2022 58.80 62.37 58.06 61.80 7,915,397 +2.10(+3.52%)
Jun 09, 2022 61.76 61.90 59.60 59.70 6,495,464 -2.39(-3.86%)
Jun 08, 2022 62.79 63.08 62.00 62.10 4,395,685 -1.12(-1.77%)
Jun 07, 2022 62.55 63.39 62.24 63.22 3,733,940 +0.48(+0.77%)
Jun 06, 2022 63.03 63.23 62.02 62.74 3,804,665 +0.04(+0.06%)
Jun 03, 2022 62.86 63.72 62.52 62.70 3,871,178 -0.90(-1.41%)
Jun 02, 2022 63.23 64.17 62.88 63.59 4,806,941 +1.41(+2.26%)
Jun 01, 2022 62.86 62.86 61.60 62.19 5,011,661 -0.03(-0.04%)
May 31, 2022 63.23 64.08 61.65 62.22 10,483,919 -0.79(-1.25%)
May 27, 2022 63.85 63.89 62.35 63.01 5,005,897 +0.00(+0.00%)
May 26, 2022 63.73 64.34 62.77 63.01 5,783,677 -0.76(-1.19%)
May 25, 2022 62.51 64.26 62.51 63.77 9,393,436 +0.48(+0.75%)
May 24, 2022 62.02 63.66 61.86 63.29 6,821,793 +1.46(+2.36%)
May 23, 2022 62.67 62.92 61.29 61.83 5,907,841 +0.22(+0.36%)
May 20, 2022 61.07 61.68 60.07 61.61 6,684,744 +0.99(+1.63%)
May 19, 2022 59.77 60.92 59.60 60.62 8,575,908 +2.04(+3.49%)
May 18, 2022 59.93 60.15 58.39 58.58 5,720,590 -1.49(-2.47%)
May 17, 2022 61.25 61.25 59.56 60.06 4,677,701 +0.05(+0.08%)
May 16, 2022 60.13 60.25 59.31 60.02 6,500,530 +0.18(+0.31%)
May 13, 2022 59.68 60.45 59.15 59.83 6,937,972 -0.09(-0.15%)
May 12, 2022 61.03 62.35 58.98 59.92 10,650,153 -2.82(-4.49%)
May 11, 2022 63.52 64.12 62.45 62.74 6,553,565 +0.14(+0.22%)
May 10, 2022 63.92 64.70 61.80 62.60 7,905,616 -0.60(-0.94%)
May 09, 2022 65.22 65.56 63.09 63.20 8,340,422 -3.62(-5.42%)
May 06, 2022 65.87 67.10 65.67 66.82 5,375,710 +0.49(+0.73%)
May 05, 2022 68.10 68.20 65.00 66.33 5,807,460 -0.96(-1.43%)
May 04, 2022 66.64 67.48 65.60 67.30 6,536,730 +1.05(+1.59%)
May 03, 2022 66.80 67.83 66.18 66.24 5,967,870 -0.06(-0.10%)
May 02, 2022 65.29 66.60 64.51 66.31 6,366,098 -0.50(-0.74%)
Apr 29, 2022 67.96 68.76 66.70 66.80 6,215,954 -0.39(-0.59%)
Apr 28, 2022 66.74 67.55 66.03 67.20 4,268,928 +1.05(+1.59%)
Apr 27, 2022 66.58 67.57 65.99 66.14 5,906,756 +0.00(+0.00%)
Apr 26, 2022 66.97 67.80 66.13 66.14 5,634,640 -0.44(-0.66%)
Apr 25, 2022 65.15 67.88 65.03 66.58 9,978,255 -1.75(-2.56%)
Apr 22, 2022 65.32 69.38 64.74 68.33 13,955,392 -2.33(-3.30%)
Apr 21, 2022 74.48 74.64 69.79 70.66 17,259,512 -5.07(-6.70%)
Apr 20, 2022 75.53 76.15 74.41 75.73 7,337,498 -0.25(-0.33%)
Apr 19, 2022 76.85 77.78 75.79 75.98 6,804,279 -2.35(-3.00%)
Apr 18, 2022 78.45 79.20 78.04 78.33 6,011,375 +0.60(+0.77%)
Apr 14, 2022 76.79 78.21 76.56 77.73 6,185,926 +0.43(+0.56%)
Apr 13, 2022 76.38 77.32 75.75 77.30 6,957,142 +1.65(+2.18%)
Apr 12, 2022 75.39 76.80 74.77 75.65 5,324,460 +1.06(+1.43%)
Apr 11, 2022 76.34 76.94 73.65 74.59 5,800,320 -0.72(-0.95%)
Apr 08, 2022 75.12 75.78 74.64 75.30 4,576,621 +1.00(+1.35%)
Apr 07, 2022 73.24 74.84 72.92 74.30 6,572,660 +1.37(+1.87%)
Apr 06, 2022 73.75 74.62 72.59 72.94 7,501,845 -0.29(-0.40%)
Apr 05, 2022 74.61 75.91 72.80 73.23 8,403,363 -1.27(-1.71%)
Apr 04, 2022 76.58 76.77 73.20 74.50 7,637,901 -1.40(-1.85%)
Apr 01, 2022 72.25 76.13 72.20 75.91 8,489,662 +3.05(+4.19%)
Mar 31, 2022 73.25 74.40 72.85 72.85 7,759,752 -0.47(-0.64%)
Mar 30, 2022 72.25 73.54 72.19 73.32 5,462,035 +1.29(+1.79%)
Mar 29, 2022 69.48 72.05 68.89 72.03 7,218,004 +0.38(+0.52%)
Mar 28, 2022 71.40 72.32 71.31 71.65 5,339,481 -0.74(-1.03%)
Mar 25, 2022 70.99 72.44 70.78 72.40 4,078,102 +0.66(+0.92%)
Mar 24, 2022 72.89 73.56 71.43 71.74 7,729,720 -0.62(-0.86%)
Mar 23, 2022 69.98 72.37 69.98 72.36 9,311,741 +2.64(+3.79%)
Mar 22, 2022 70.16 70.34 68.46 69.72 6,633,060 -0.25(-0.35%)
Mar 21, 2022 68.58 70.93 68.48 69.97 7,726,345 +2.15(+3.16%)
Mar 18, 2022 66.91 68.22 66.43 67.82 27,209,312 +0.60(+0.89%)
Mar 17, 2022 67.23 68.39 66.79 67.22 8,952,834 +0.64(+0.96%)
Mar 16, 2022 66.99 67.30 65.02 66.58 10,393,906 -0.70(-1.04%)
Mar 15, 2022 66.12 68.27 65.84 67.28 10,678,842 -0.34(-0.50%)
Mar 14, 2022 68.46 68.65 66.36 67.62 11,251,385 -2.89(-4.10%)
Mar 11, 2022 69.10 71.15 68.87 70.51 7,425,061 -0.36(-0.50%)
Mar 10, 2022 70.63 70.07 70.86 11,763,644 +1.20(+1.72%)
Mar 09, 2022 67.84 69.84 66.76 69.66 11,877,703 -1.00(-1.41%)
Mar 08, 2022 71.02 73.52 69.73 70.66 18,913,776 -0.22(-0.31%)
Mar 07, 2022 67.76 71.08 66.94 70.88 15,865,714 +3.25(+4.81%)
Mar 04, 2022 64.48 67.99 64.32 67.63 14,006,118 +3.28(+5.09%)
Mar 03, 2022 63.42 64.47 62.99 64.35 9,479,337 +0.81(+1.28%)
Mar 02, 2022 61.61 63.73 61.21 63.54 11,840,156 +0.71(+1.13%)
Mar 01, 2022 60.95 62.95 60.79 62.83 10,930,324 +2.56(+4.24%)
Feb 28, 2022 62.18 62.28 59.81 60.27 15,262,001 -1.55(-2.50%)
Feb 25, 2022 60.06 62.29 61.37 61.82 10,127,132 +1.07(+1.77%)
Feb 24, 2022 64.04 64.07 59.56 60.75 15,462,852 -1.39(-2.24%)
Feb 23, 2022 61.00 62.43 60.74 62.14 10,603,248 +0.98(+1.61%)
Feb 22, 2022 61.91 62.20 60.60 61.16 9,668,162 -0.46(-0.74%)
Feb 18, 2022 61.61 0 -0.07(-0.12%)
Feb 17, 2022 59.38 61.92 58.84 61.69 15,129,207 +3.16(+5.40%)
Feb 16, 2022 57.96 58.96 57.96 58.53 6,614,166 +0.91(+1.58%)
Feb 15, 2022 57.24 57.75 56.69 57.62 6,728,410 -0.97(-1.66%)
Feb 14, 2022 58.43 59.02 57.64 58.59 8,250,961 +0.45(+0.77%)
Feb 11, 2022 55.16 58.52 54.91 58.14 10,759,334 +3.03(+5.50%)
Feb 10, 2022 57.24 57.55 54.95 55.11 9,983,028 -2.39(-4.15%)
Feb 09, 2022 57.32 57.93 57.11 57.50 5,430,228 -0.37(-0.65%)
Feb 08, 2022 57.71 57.95 57.27 57.87 6,918,321 +0.17(+0.30%)
Feb 07, 2022 55.95 57.81 55.47 57.70 10,050,503 +2.22(+4.00%)
Feb 04, 2022 55.79 56.22 55.48 55.48 5,926,862 -0.79(-1.41%)
Feb 03, 2022 56.49 56.75 56.27 4,674,230 -0.28(-0.50%)
Feb 02, 2022 55.68 57.05 55.60 56.55 6,874,137 +0.71(+1.27%)
Feb 01, 2022 56.15 56.45 55.44 55.84 6,714,713 +0.15(+0.26%)
Jan 31, 2022 54.63 55.82 55.69 10,408,508 +1.19(+2.19%)
Jan 28, 2022 54.66 54.82 53.66 54.50 7,878,896 -0.73(-1.32%)
Jan 27, 2022 55.52 56.89 54.72 55.23 8,916,186 -0.94(-1.67%)
Jan 26, 2022 56.99 58.20 55.77 56.17 7,896,722 -1.46(-2.53%)
Jan 25, 2022 57.11 57.89 56.51 57.62 6,378,116 +0.19(+0.33%)
Jan 24, 2022 56.46 57.55 55.58 57.43 9,591,108 -0.01(-0.02%)
Jan 21, 2022 58.46 58.50 56.73 57.44 10,458,897 -0.68(-1.17%)
Jan 20, 2022 58.87 59.63 58.01 58.13 11,566,241 -1.01(-1.71%)
Jan 19, 2022 56.45 59.39 56.37 59.14 17,371,284 +3.37(+6.04%)
Jan 18, 2022 55.47 55.81 54.95 55.77 5,421,859 +0.03(+0.05%)
Jan 14, 2022 55.74 0 -0.09(-0.16%)
Jan 13, 2022 55.97 56.33 55.74 55.83 5,298,431 -0.18(-0.33%)
Jan 12, 2022 55.54 56.07 55.04 56.01 4,367,374 +0.66(+1.18%)
Jan 11, 2022 55.02 55.49 54.50 55.36 5,737,043 +0.34(+0.61%)
Jan 10, 2022 53.91 55.12 53.65 55.02 5,444,587 +0.91(+1.68%)
Jan 07, 2022 54.12 54.33 53.52 54.11 6,540,530 +0.69(+1.30%)
Jan 06, 2022 54.04 54.26 52.69 53.42 9,377,008 -1.51(-2.75%)
Jan 05, 2022 55.47 56.22 54.89 54.93 7,955,282 -0.09(-0.17%)
Jan 04, 2022 55.67 56.14 54.89 55.02 8,244,686 -0.50(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.