Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.31 35.28 34.18 35.25 10,664,427 +1.25(+3.68%)
Mar 26, 2024 34.68 34.74 34.00 34.00 9,553,941 +0.08(+0.24%)
Mar 25, 2024 34.02 34.74 33.86 33.92 9,283,398 +0.15(+0.44%)
Mar 22, 2024 34.33 34.53 33.09 33.77 9,521,393 -0.76(-2.20%)
Mar 21, 2024 34.95 35.53 34.48 34.53 13,154,087 +0.23(+0.67%)
Mar 20, 2024 33.45 34.69 33.29 34.30 11,568,290 +0.74(+2.21%)
Mar 19, 2024 34.08 34.16 33.36 33.56 13,679,536 -0.86(-2.50%)
Mar 18, 2024 33.69 34.65 33.59 34.42 14,960,887 +0.54(+1.59%)
Mar 15, 2024 33.48 34.06 33.37 33.88 53,029,564 -0.33(-0.96%)
Mar 14, 2024 33.84 34.57 33.66 34.21 18,884,252 -0.16(-0.47%)
Mar 13, 2024 34.14 34.63 34.04 34.37 15,758,511 +0.49(+1.45%)
Mar 12, 2024 34.49 34.50 33.67 33.88 14,184,537 -1.36(-3.86%)
Mar 11, 2024 34.13 35.46 33.89 35.24 20,387,420 +1.33(+3.92%)
Mar 08, 2024 34.14 34.35 33.76 33.91 13,746,236 +0.02(+0.06%)
Mar 07, 2024 33.99 34.23 33.60 33.89 10,830,650 +0.27(+0.80%)
Mar 06, 2024 33.65 34.28 33.51 33.62 13,593,381 +0.28(+0.84%)
Mar 05, 2024 34.00 34.30 33.22 33.34 16,356,920 -0.14(-0.42%)
Mar 04, 2024 31.72 33.63 31.67 33.48 30,750,764 +1.79(+5.65%)
Mar 01, 2024 31.38 32.08 30.69 31.69 17,153,090 +0.68(+2.21%)
Feb 29, 2024 30.53 31.24 30.27 31.01 18,614,804 +1.37(+4.62%)
Feb 28, 2024 29.36 29.82 29.19 29.64 12,775,379 +0.01(+0.03%)
Feb 27, 2024 29.95 30.03 29.52 29.63 13,466,079 -0.15(-0.50%)
Feb 26, 2024 30.39 30.58 29.51 29.78 23,762,530 -1.26(-4.06%)
Feb 23, 2024 30.83 31.23 29.94 31.04 21,885,912 +0.39(+1.26%)
Feb 22, 2024 32.74 32.93 30.47 30.65 30,817,782 -2.52(-7.60%)
Feb 21, 2024 32.95 33.22 32.43 33.17 13,482,699 +0.24(+0.72%)
Feb 20, 2024 33.37 33.54 32.77 32.93 9,561,137 -0.24(-0.72%)
Feb 16, 2024 32.67 33.37 32.58 33.17 9,543,781 +0.35(+1.06%)
Feb 15, 2024 32.33 33.14 32.30 32.82 11,256,987 +0.95(+2.99%)
Feb 14, 2024 31.70 31.90 31.37 31.87 9,982,613 +0.08(+0.25%)
Feb 13, 2024 32.50 32.60 31.49 31.79 14,277,136 -1.51(-4.53%)
Feb 12, 2024 32.53 33.42 32.35 33.30 9,931,384 +0.76(+2.35%)
Feb 09, 2024 32.98 32.98 32.29 32.53 10,761,130 -0.55(-1.65%)
Feb 08, 2024 33.18 33.33 32.97 33.08 8,207,202 -0.31(-0.92%)
Feb 07, 2024 33.49 33.50 33.04 33.39 8,310,024 -0.01(-0.03%)
Feb 06, 2024 33.22 33.48 32.82 33.40 9,576,519 +0.30(+0.90%)
Feb 05, 2024 33.42 33.68 33.09 33.10 12,163,309 -1.04(-3.05%)
Feb 02, 2024 34.50 34.61 33.54 34.14 17,251,092 -1.19(-3.37%)
Feb 01, 2024 34.41 35.33 34.40 35.33 11,957,793 +1.09(+3.19%)
Jan 31, 2024 34.61 35.15 34.23 34.24 12,656,286 +0.00(+0.00%)
Jan 30, 2024 34.48 34.54 33.93 34.24 7,692,201 -0.14(-0.40%)
Jan 29, 2024 34.27 34.38 33.81 34.38 13,191,394 +0.44(+1.29%)
Jan 26, 2024 34.23 34.34 33.89 33.94 9,574,917 -0.28(-0.81%)
Jan 25, 2024 34.72 34.74 33.99 34.22 11,030,717 +0.05(+0.15%)
Jan 24, 2024 35.73 36.11 34.14 34.17 13,625,240 -0.91(-2.60%)
Jan 23, 2024 34.97 35.15 34.74 35.08 7,578,937 +0.36(+1.03%)
Jan 22, 2024 34.04 34.85 33.93 34.73 12,042,059 +0.42(+1.21%)
Jan 19, 2024 34.30 34.41 33.94 34.31 10,808,859 -0.04(-0.12%)
Jan 18, 2024 34.54 34.57 34.12 34.35 10,845,246 -0.11(-0.32%)
Jan 17, 2024 34.96 34.96 34.43 34.46 16,229,504 -1.27(-3.55%)
Jan 16, 2024 36.91 36.84 35.70 35.73 11,349,290 -1.62(-4.33%)
Jan 12, 2024 37.86 38.21 37.33 37.35 9,168,449 +0.12(+0.32%)
Jan 11, 2024 37.68 37.79 36.91 37.23 8,444,659 -0.43(-1.13%)
Jan 10, 2024 38.25 38.38 37.64 37.65 8,745,491 -0.72(-1.89%)
Jan 09, 2024 39.24 39.37 38.27 38.38 9,703,342 -1.54(-3.85%)
Jan 08, 2024 39.33 40.17 39.04 39.92 6,754,743 -0.11(-0.27%)
Jan 05, 2024 39.83 40.55 39.45 40.02 6,887,534 +0.22(+0.55%)
Jan 04, 2024 39.60 39.84 39.03 39.81 8,532,829 +0.12(+0.30%)
Jan 03, 2024 39.62 39.92 39.13 39.69 10,454,699 -0.90(-2.22%)
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.