Skip to main content

Newmont Mining (NY: NEM )

53.34 +0.14 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 53.00 53.84 52.70 53.34 6,112,271 +0.14(+0.26%)
Oct 03, 2024 53.57 53.63 52.80 53.20 5,583,431 -0.80(-1.48%)
Oct 02, 2024 54.01 54.71 53.83 54.00 6,743,658 -0.14(-0.26%)
Oct 01, 2024 53.81 54.99 53.60 54.14 9,620,355 +0.69(+1.29%)
Sep 30, 2024 53.44 53.79 52.98 53.45 12,503,569 -0.45(-0.83%)
Sep 27, 2024 55.11 55.38 53.82 53.90 9,715,264 -1.63(-2.94%)
Sep 26, 2024 55.28 55.99 54.90 55.53 9,820,818 +0.27(+0.49%)
Sep 25, 2024 55.78 56.30 55.17 55.26 8,820,475 -0.59(-1.06%)
Sep 24, 2024 54.68 56.09 54.29 55.85 9,531,950 +1.37(+2.51%)
Sep 23, 2024 54.45 55.67 54.43 54.48 8,437,136 +0.01(+0.02%)
Sep 20, 2024 54.29 54.69 53.92 54.47 19,038,130 +0.95(+1.78%)
Sep 19, 2024 54.26 54.35 52.62 53.52 10,414,992 +0.46(+0.87%)
Sep 18, 2024 53.72 54.93 52.87 53.06 9,040,819 -0.05(-0.09%)
Sep 17, 2024 52.79 53.42 52.27 53.11 6,181,840 -0.02(-0.04%)
Sep 16, 2024 53.54 53.77 53.03 53.13 6,264,040 -0.58(-1.08%)
Sep 13, 2024 53.41 54.25 53.36 53.71 7,330,152 +0.83(+1.57%)
Sep 12, 2024 51.70 53.26 51.50 52.88 10,220,998 +2.14(+4.22%)
Sep 11, 2024 51.00 51.00 50.02 50.74 5,942,884 -0.56(-1.09%)
Sep 10, 2024 50.74 51.34 50.38 51.30 5,547,077 +0.58(+1.14%)
Sep 09, 2024 50.54 51.38 50.38 50.72 4,562,492 +0.38(+0.75%)
Sep 06, 2024 51.83 52.36 50.23 50.34 6,476,468 -1.59(-3.06%)
Sep 05, 2024 52.27 52.65 51.77 51.93 5,913,252 +0.57(+1.11%)
Sep 04, 2024 51.72 51.95 50.86 51.36 7,496,868 -0.66(-1.26%)
Sep 03, 2024 52.22 52.38 51.12 52.02 8,064,701 -1.11(-2.10%)
Aug 30, 2024 52.77 53.62 52.67 53.13 8,714,739 +0.21(+0.39%)
Aug 29, 2024 52.19 53.21 52.19 52.92 6,751,622 +1.34(+2.60%)
Aug 28, 2024 51.80 51.99 51.22 51.58 5,101,985 -0.87(-1.65%)
Aug 27, 2024 51.55 52.51 51.39 52.44 5,139,995 +0.44(+0.84%)
Aug 26, 2024 52.37 52.45 51.83 52.01 5,303,438 +0.22(+0.42%)
Aug 23, 2024 51.60 52.14 51.33 51.79 4,591,591 +0.63(+1.23%)
Aug 22, 2024 50.99 51.40 50.54 51.16 5,374,968 -0.46(-0.89%)
Aug 21, 2024 51.37 51.78 50.79 51.62 5,142,213 +0.42(+0.82%)
Aug 20, 2024 51.30 51.82 50.90 51.20 6,369,420 +0.26(+0.51%)
Aug 19, 2024 49.97 51.14 49.73 50.94 6,440,094 +0.98(+1.95%)
Aug 16, 2024 49.18 50.10 48.87 49.97 8,538,389 +0.90(+1.83%)
Aug 15, 2024 49.02 49.24 48.01 49.07 5,143,599 +0.17(+0.35%)
Aug 14, 2024 48.63 49.14 48.10 48.90 6,197,948 +0.12(+0.24%)
Aug 13, 2024 48.34 49.08 48.17 48.78 5,243,672 +0.23(+0.47%)
Aug 12, 2024 47.77 48.90 47.75 48.55 6,097,415 +1.07(+2.26%)
Aug 09, 2024 47.80 47.86 46.65 47.48 3,649,676 +0.00(+0.00%)
Aug 08, 2024 46.49 47.77 46.11 47.48 6,020,971 +1.30(+2.82%)
Aug 07, 2024 47.97 48.05 46.00 46.18 5,690,983 -1.19(-2.52%)
Aug 06, 2024 46.58 47.96 46.30 47.37 8,800,366 +0.57(+1.21%)
Aug 05, 2024 45.63 47.28 44.81 46.80 11,564,418 -1.47(-3.05%)
Aug 02, 2024 49.76 50.47 47.27 48.27 11,875,729 -1.04(-2.10%)
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.