Advertisement
U.S. markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
35.84+0.59 (+1.67%)
At close: 04:00PM EDT
36.15 +0.31 (+0.86%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202435.7436.3735.3735.8435.8414,860,100
Mar 27, 202434.3135.2834.1835.2535.2510,667,000
Mar 26, 202434.6834.7434.0034.0034.009,555,900
Mar 25, 202434.0234.7433.8633.9233.929,284,100
Mar 22, 202434.3334.5333.7733.7733.779,514,500
Mar 21, 202434.9535.5334.4834.5334.5313,157,300
Mar 20, 202433.4534.6933.2934.3034.3011,577,700
Mar 19, 202434.0834.1633.3633.5633.5613,681,800
Mar 18, 202433.6934.6533.5934.4234.4214,967,400
Mar 15, 202433.4834.0633.3733.8833.8853,027,700
Mar 14, 202433.8434.5733.6634.2134.2118,926,700
Mar 13, 202434.1434.6334.0434.3734.3715,764,600
Mar 12, 202434.4934.5033.6733.8833.8814,192,200
Mar 11, 202434.1335.4633.8935.2435.2420,370,400
Mar 08, 202434.1434.3533.7633.9133.9113,720,200
Mar 07, 202433.9934.2333.6033.8933.8910,845,300
Mar 06, 202433.6534.2833.5133.6233.6213,627,000
Mar 05, 202434.0034.3133.2233.3433.3416,332,900
Mar 04, 202431.7233.6331.6733.4833.4828,767,800
Mar 04, 20240.25 Dividend
Mar 01, 202431.6332.3430.9331.9431.6917,000,700
Feb 29, 202430.7731.4930.5131.2531.0118,472,200
Feb 28, 202429.5930.0629.4229.8729.6412,681,600
Feb 27, 202430.1930.2729.7529.8629.6313,232,800
Feb 26, 202430.6330.8229.7430.0129.7823,497,000
Feb 23, 202431.0731.4830.1831.2831.0421,714,400
Feb 22, 202433.0033.1930.7130.8930.6530,588,400
Feb 21, 202433.2133.4832.6933.4333.1713,382,800
Feb 20, 202433.6333.8033.0333.1932.939,491,000
Feb 16, 202432.9333.6332.8433.4333.179,464,900
Feb 15, 202432.5933.4032.5533.0832.8211,095,200
Feb 14, 202431.9532.1531.6232.1231.879,943,400
Feb 13, 202432.7632.8631.7432.0431.7914,169,900
Feb 12, 202432.7933.6932.6133.5633.309,856,400
Feb 09, 202433.2433.2432.5432.7932.5310,676,900
Feb 08, 202433.4433.5933.2333.3433.088,156,100
Feb 07, 202433.7533.7733.3133.6533.398,250,000
Feb 06, 202433.4833.7433.0833.6633.409,501,600
Feb 05, 202433.6833.9533.3533.3633.1012,077,100
Feb 02, 202434.7734.8833.8034.4134.1417,115,300
Feb 01, 202434.6835.6134.6735.6135.3311,872,700
Jan 31, 202434.8835.4334.5034.5134.2412,557,200
Jan 30, 202434.7534.8134.2034.5134.247,633,200
Jan 29, 202434.5434.6534.0834.6534.3813,098,200
Jan 26, 202434.5034.6134.1634.2133.949,500,000
Jan 25, 202434.9935.0134.2634.4934.2210,949,000
Jan 24, 202436.0136.3934.4134.4434.1713,515,300
Jan 23, 202435.2535.4335.0235.3635.087,507,800
Jan 22, 202434.3135.1334.2035.0034.7311,795,400
Jan 19, 202434.5734.6934.2134.5834.3110,704,800
Jan 18, 202434.8134.8434.3934.6234.3510,762,700
Jan 17, 202435.2435.2434.7034.7334.4616,109,300
Jan 16, 202437.2037.2035.9836.0135.7311,303,300
Jan 12, 202438.1638.5237.6237.6437.359,090,700
Jan 11, 202437.9838.0937.2037.5237.238,390,100
Jan 10, 202438.5538.6837.9437.9537.658,683,300
Jan 09, 202439.5539.6838.5738.6838.389,638,200
Jan 08, 202439.6440.4939.3540.2339.926,704,000
Jan 05, 202440.1440.8739.7640.3440.026,832,700
Jan 04, 202439.9140.1539.3440.1239.818,469,100
Jan 03, 202439.9340.2439.4440.0039.6910,382,900
Jan 02, 202441.2641.7440.7440.9140.598,242,900
Dec 29, 202341.4141.5741.2341.3941.076,985,100
Dec 28, 202342.1042.4241.6841.7041.376,259,400
Dec 27, 202342.0442.6041.9442.3842.057,687,800
Dec 26, 202342.3342.4741.8041.9141.584,979,200
Dec 22, 202342.3542.8142.0142.0641.739,132,300
Dec 21, 202341.7641.8841.1841.4341.117,344,200
Dec 20, 202341.8141.9941.0941.1240.809,283,800
Dec 19, 202341.4242.3741.2041.7741.4415,649,800
Dec 18, 202341.0441.2040.4841.0940.7713,168,900
Dec 15, 202340.8741.1840.5240.8740.5533,145,900
Dec 14, 202340.9741.6940.8341.1540.8318,867,700
Dec 13, 202337.4540.0137.2640.0039.6919,102,500
Dec 12, 202338.9338.9737.5337.7737.4711,758,900
Dec 11, 202338.7039.0138.3238.8738.5710,519,700
Dec 08, 202339.0239.5738.7339.0838.779,029,600
Dec 07, 202339.9939.9939.1239.7339.4215,406,800
Dec 06, 202340.0740.3639.5339.6939.389,482,700
Dec 05, 202340.3940.5339.4539.8939.5814,946,000
Dec 04, 202340.6241.0040.2240.5440.2214,412,000
Dec 01, 202340.2541.3040.0841.2040.8814,173,900
Nov 30, 202340.1540.6739.8440.1939.8822,025,300
Nov 29, 202339.9540.6839.8540.3840.0612,792,300
Nov 29, 20230.4 Dividend
Nov 28, 202338.6140.7838.4140.5739.8626,586,500
Nov 27, 202338.1738.4937.8138.1837.5110,994,700
Nov 24, 202337.6937.8637.5337.5936.935,580,000
Nov 22, 202337.5037.7837.3637.6937.037,639,200
Nov 21, 202337.2037.8437.1837.4236.7611,531,400
Nov 20, 202336.0436.8335.7836.5635.9211,014,900
Nov 17, 202336.8336.8736.2236.3535.718,347,300
Nov 16, 202336.4637.2736.4036.5635.9211,921,500
Nov 15, 202335.9936.5335.8536.3735.7317,021,300
Nov 14, 202334.8936.3834.7636.0935.4523,998,500
Nov 13, 202334.0234.6134.0134.2033.6020,068,100
Nov 10, 202333.7134.2333.5934.2033.6020,512,200
Nov 09, 202334.7135.1633.9333.9533.3524,427,600
Nov 08, 202336.2836.3634.5334.7834.1717,943,100
Nov 07, 202337.4137.7736.5436.6636.0198,183,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...