Australia markets close in 1 hour 25 minutes

Newmont Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.19+0.62 (+1.33%)
At close: 04:00PM EST
47.06 -0.13 (-0.28%)
After hours: 07:57PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202247.0047.6846.7347.1947.197,350,100
06 Dec 202248.0748.4046.8047.1247.125,537,500
05 Dec 202248.3748.6947.1647.4747.477,320,500
02 Dec 202247.5948.7547.1948.6748.678,205,500
01 Dec 202248.4249.6548.1648.5748.5710,497,300
30 Nov 202246.1847.4845.3147.4747.4713,729,700
29 Nov 202244.7945.8144.7345.7645.765,953,400
28 Nov 202245.8145.8744.2244.3244.329,250,700
25 Nov 202246.3746.5945.8045.8545.852,673,200
23 Nov 202245.7346.2745.4046.2546.256,395,600
22 Nov 202245.3946.1945.1646.1346.136,372,200
21 Nov 202244.8745.0844.0545.0045.004,503,400
18 Nov 202244.8645.1344.3145.1345.136,156,000
17 Nov 202244.4845.0044.1944.6744.675,938,800
16 Nov 202245.7246.4445.4845.4945.495,144,000
15 Nov 202246.8246.9545.1045.6945.699,158,800
14 Nov 202246.1746.9146.0946.2946.296,629,600
11 Nov 202246.6246.6645.5246.5346.536,814,600
10 Nov 202245.7746.9245.5246.4146.4111,839,200
09 Nov 202243.6644.2143.1043.3343.338,827,400
08 Nov 202241.3044.8241.1243.7543.7511,896,700
07 Nov 202241.1541.6740.7341.3241.326,176,700
04 Nov 202239.2641.1439.0540.9940.9911,062,800
03 Nov 202239.0039.2037.4537.7937.7911,497,100
02 Nov 202241.9142.6739.4539.5339.5314,402,400
01 Nov 202243.0243.2441.6841.7141.717,684,100
31 Oct 202242.3942.8441.9742.3242.327,480,300
28 Oct 202242.6943.0342.3442.8642.866,940,500
27 Oct 202243.9743.9742.9743.0643.067,619,400
26 Oct 202243.1644.2543.0543.7743.779,087,600
25 Oct 202242.2242.9742.0542.7242.728,649,200
24 Oct 202241.9942.4141.5242.0842.087,132,300
21 Oct 202241.3942.5741.1642.3742.3710,170,400
20 Oct 202240.5042.0940.3841.1441.145,802,900
19 Oct 202241.1141.1640.3340.3740.377,281,400
18 Oct 202241.8942.1041.1541.7041.706,404,200
17 Oct 202241.6141.9841.2441.3141.317,143,400
14 Oct 202241.4841.8040.6640.7440.749,793,000
13 Oct 202240.9141.8640.0441.6241.627,882,600
12 Oct 202241.6342.3241.3741.9141.916,090,500
11 Oct 202242.2342.9641.6441.8241.827,907,300
10 Oct 202242.4442.8942.0642.2842.285,587,800
07 Oct 202244.3044.7042.5842.6042.609,018,200
06 Oct 202243.6544.9443.5044.8944.899,552,500
05 Oct 202243.8244.0742.8943.9043.909,238,800
04 Oct 202244.2945.2343.9444.5344.5310,705,200
03 Oct 202242.7844.0442.3743.7143.7112,915,400
30 Sept 202241.7842.7341.5442.0342.0312,612,800
29 Sept 202241.6842.0941.1441.7641.768,372,500
28 Sept 202241.1942.2140.9942.1942.199,165,400
27 Sept 202241.1941.4740.2440.2740.277,705,500
26 Sept 202241.0541.4340.0040.5940.598,349,800
23 Sept 202241.4941.6240.5041.2541.2511,665,100
22 Sept 202242.6743.0841.9242.5042.507,662,000
21 Sept 202243.1043.4041.8842.4042.4010,081,500
20 Sept 202243.5943.6542.2842.8042.809,205,200
19 Sept 202243.2144.2842.9244.2744.279,830,900
16 Sept 202241.8844.1041.6143.7143.7118,207,600
15 Sept 202242.7143.3241.9542.4042.4010,461,600
14 Sept 202243.1743.6642.8242.9342.9310,266,900
13 Sept 202242.6943.8042.5943.0343.0310,574,800
12 Sept 202244.4244.6043.8343.9543.9510,767,900
09 Sept 202243.0843.4142.7343.1743.177,920,300
08 Sept 202242.1642.7341.9342.3942.399,129,100
07 Sept 202241.2342.7740.9042.3542.358,663,400
07 Sept 20220.55 Dividend
06 Sept 202242.2642.9541.5541.7141.1611,968,700
02 Sept 202241.8042.5741.0141.6741.1210,425,900
01 Sept 202240.7941.2440.2740.9140.3710,440,800
31 Aug 202242.0842.3741.1641.3640.8113,755,400
30 Aug 202242.7742.8642.0642.2041.648,960,800
29 Aug 202243.0243.7442.7442.8142.2510,252,100
26 Aug 202245.3145.4042.8843.2242.658,324,500
25 Aug 202245.2245.3644.6845.1444.545,495,600
24 Aug 202244.2544.9043.8144.8044.217,787,300
23 Aug 202244.0044.9943.9944.5543.968,941,100
22 Aug 202243.0743.9042.8843.8243.246,427,300
19 Aug 202244.5044.6243.4243.5342.968,273,700
18 Aug 202245.1445.3444.6144.6544.066,239,300
17 Aug 202245.8545.9144.8544.9044.316,209,500
16 Aug 202245.8046.1845.4146.0545.444,959,400
15 Aug 202245.6646.1145.3645.9445.339,029,500
12 Aug 202245.3546.6045.3546.5545.948,332,900
11 Aug 202246.1246.5045.2145.3044.707,851,200
10 Aug 202245.5146.4045.1445.7445.148,396,800
09 Aug 202245.1745.3344.2145.3044.708,517,800
08 Aug 202245.5045.8544.6544.7844.1910,451,100
05 Aug 202244.3444.8243.9244.7744.188,146,000
04 Aug 202244.6145.8844.3445.2844.6810,434,300
03 Aug 202245.1945.1943.9044.4043.8111,024,900
02 Aug 202245.2046.6544.8044.8444.2514,346,200
01 Aug 202245.3545.6944.4944.9444.358,683,400
29 July 202246.0746.2044.6245.2844.6815,753,200
28 July 202246.4746.6545.2145.8145.2118,108,300
27 July 202246.5646.9445.2445.6145.0120,877,600
26 July 202244.9446.6844.9446.1445.5316,460,700
25 July 202249.6449.8844.0044.5944.0036,693,000
22 July 202252.7453.1650.8451.3950.7111,524,700
21 July 202252.3552.6651.5352.0951.4013,188,800
20 July 202254.5854.8652.2352.3151.6211,676,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...