Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.45 27.45 27.45 0 -0.97(-3.40%)
Dec 29, 2016 26.81 28.45 26.71 28.42 15,005,528 +2.01(+7.60%)
Dec 28, 2016 26.28 26.49 26.01 26.41 7,647,867 +0.15(+0.58%)
Dec 27, 2016 26.44 26.78 25.92 26.26 6,853,683 +0.10(+0.40%)
Dec 23, 2016 26.16 26.16 26.16 0 +0.82(+3.24%)
Dec 22, 2016 25.30 25.69 25.20 25.33 5,584,272 -0.09(-0.35%)
Dec 21, 2016 25.69 25.75 25.17 25.42 6,584,426 -0.09(-0.35%)
Dec 20, 2016 25.12 25.59 24.86 25.51 7,172,548 -0.10(-0.38%)
Dec 19, 2016 25.55 25.85 25.22 25.61 8,674,577 +0.10(+0.38%)
Dec 16, 2016 25.20 25.62 24.92 25.51 20,784,906 +0.60(+2.43%)
Dec 15, 2016 24.83 25.28 24.50 24.91 14,412,523 -0.62(-2.43%)
Dec 14, 2016 27.46 27.74 25.50 25.53 14,898,479 -1.76(-6.47%)
Dec 13, 2016 26.25 27.35 26.16 27.29 10,361,772 +1.02(+3.90%)
Dec 12, 2016 26.65 26.68 26.16 26.27 8,998,906 -0.15(-0.58%)
Dec 09, 2016 27.08 27.12 26.26 26.42 11,412,453 -0.87(-3.19%)
Dec 08, 2016 27.18 27.45 26.97 27.29 7,478,686 +0.20(+0.74%)
Dec 07, 2016 26.95 27.41 26.79 27.09 10,723,516 +0.48(+1.82%)
Dec 06, 2016 26.91 27.28 26.51 26.61 9,045,014 -0.33(-1.23%)
Dec 05, 2016 26.32 27.33 26.27 26.94 11,555,027 -0.08(-0.30%)
Dec 02, 2016 26.19 27.08 25.87 27.02 10,823,697 +1.05(+4.06%)
Dec 01, 2016 25.83 26.43 25.36 25.96 16,895,796 -0.14(-0.52%)
Nov 30, 2016 26.55 26.71 25.59 26.10 15,912,339 -0.89(-3.31%)
Nov 29, 2016 26.35 27.22 26.19 26.99 9,784,843 +0.08(+0.30%)
Nov 28, 2016 25.95 26.95 25.80 26.91 11,061,031 +1.23(+4.79%)
Nov 25, 2016 25.52 25.87 25.39 25.68 4,375,726 +0.34(+1.33%)
Nov 23, 2016 25.34 25.34 25.34 0 -1.37(-5.12%)
Nov 22, 2016 26.85 26.87 25.84 26.71 9,801,196 +0.10(+0.39%)
Nov 21, 2016 26.64 26.88 26.35 26.61 6,967,988 +0.31(+1.16%)
Nov 18, 2016 26.16 26.83 25.95 26.30 10,637,698 -0.01(-0.03%)
Nov 17, 2016 27.27 27.57 25.88 26.31 9,954,005 -0.85(-3.14%)
Nov 16, 2016 27.21 27.27 26.59 27.16 8,036,092 -0.12(-0.44%)
Nov 15, 2016 26.04 27.38 25.95 27.28 12,114,691 +1.05(+4.02%)
Nov 14, 2016 25.14 26.36 24.29 26.23 16,972,160 +0.81(+3.20%)
Nov 11, 2016 27.66 27.81 25.23 25.42 19,095,336 -2.49(-8.91%)
Nov 10, 2016 29.67 29.69 27.67 27.90 13,725,368 -1.90(-6.37%)
Nov 09, 2016 30.78 30.90 29.16 29.80 14,790,327 +0.79(+2.72%)
Nov 08, 2016 29.43 29.81 28.68 29.01 8,706,707 -0.35(-1.18%)
Nov 07, 2016 29.63 29.63 28.81 29.36 9,991,790 -1.05(-3.47%)
Nov 04, 2016 30.26 30.54 29.92 30.41 7,104,671 +0.04(+0.13%)
Nov 03, 2016 30.08 30.49 29.78 30.37 5,722,393 +0.46(+1.53%)
Nov 02, 2016 31.03 31.27 29.72 29.91 10,723,814 -0.62(-2.03%)
Nov 01, 2016 30.33 30.95 29.96 30.53 13,324,658 +0.73(+2.46%)
Oct 31, 2016 28.64 29.85 28.37 29.80 9,983,476 +1.34(+4.69%)
Oct 28, 2016 28.08 28.90 27.82 28.47 7,761,482 +0.47(+1.70%)
Oct 27, 2016 29.01 29.27 27.48 27.99 10,309,147 -1.12(-3.84%)
Oct 26, 2016 29.34 29.50 28.77 29.11 5,725,893 -0.33(-1.12%)
Oct 25, 2016 28.94 29.74 28.80 29.44 7,687,870 +0.60(+2.09%)
Oct 24, 2016 29.42 29.50 28.61 28.84 6,452,822 -0.41(-1.40%)
Oct 21, 2016 29.61 29.77 28.97 29.25 5,983,023 -0.53(-1.78%)
Oct 20, 2016 29.75 29.89 29.25 29.78 6,605,653 +0.02(+0.08%)
Oct 19, 2016 29.67 29.90 28.92 29.75 8,751,472 +0.65(+2.24%)
Oct 18, 2016 28.64 29.20 28.36 29.10 7,491,354 +0.92(+3.25%)
Oct 17, 2016 27.88 28.43 27.83 28.19 6,198,742 +0.64(+2.34%)
Oct 14, 2016 27.64 28.18 27.53 27.54 6,059,245 -0.47(-1.67%)
Oct 13, 2016 28.08 28.68 27.60 28.01 7,360,853 +0.23(+0.84%)
Oct 12, 2016 27.30 27.99 27.13 27.77 7,372,846 +0.54(+1.98%)
Oct 11, 2016 27.29 27.71 26.79 27.24 9,812,004 -0.17(-0.62%)
Oct 10, 2016 27.51 27.81 27.18 27.40 5,426,013 +0.07(+0.26%)
Oct 07, 2016 27.98 28.04 27.01 27.33 10,319,412 -0.06(-0.23%)
Oct 06, 2016 27.05 27.58 26.93 27.40 13,028,365 -0.43(-1.56%)
Oct 05, 2016 27.88 28.24 27.36 27.83 10,962,485 +0.27(+0.99%)
Oct 04, 2016 29.51 29.67 27.36 27.56 16,167,872 -3.10(-10.11%)
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.