Australia markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.19+1.92 (+4.77%)
At close: 04:00PM EDT
42.10 -0.09 (-0.21%)
After hours: 07:58PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202241.1942.2140.9942.1942.199,159,800
27 Sept 202241.1941.4740.2440.2740.277,705,500
26 Sept 202241.0541.4340.0040.5940.598,349,800
23 Sept 202241.4941.6240.5041.2541.2511,664,500
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 202241.8844.1041.6143.7143.7118,204,300
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 202241.8042.5741.0141.6741.1210,422,400
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
19 July 202254.8355.5654.3354.6553.937,348,700
18 July 202255.6456.0454.7654.8154.094,662,400
15 July 202255.6255.7853.9254.7354.016,697,500
14 July 202256.5756.7954.8054.9954.2610,717,600
13 July 202257.5259.5357.3658.1957.425,534,400
12 July 202258.4559.2857.8657.9457.184,886,200
11 July 202259.0959.5358.6158.7958.014,106,300
08 July 202260.0560.4059.2559.3658.583,516,400
07 July 202260.2160.8959.4759.8759.085,153,900
06 July 202259.4860.0357.5659.4558.677,427,400
05 July 202260.7661.3858.4559.7158.927,685,000
01 July 202259.4361.4258.0861.1760.366,914,200
30 June 202261.5061.8559.3259.6758.887,690,600
29 June 202263.6263.9361.4761.9961.174,120,000
28 June 202264.1664.2662.7762.9662.135,575,200
27 June 202264.0964.4063.2563.8362.997,195,700
24 June 202262.8864.4061.8864.1863.337,670,300
23 June 202264.5665.4462.1362.8662.036,693,900
22 June 202265.0066.2464.5464.5863.735,416,200
21 June 202264.1965.7363.6865.1764.317,811,300
17 June 202264.6764.7562.8763.7662.9211,358,900
16 June 202262.0765.0461.9264.7163.868,092,000
15 June 202264.2664.3361.3062.6861.856,262,900
14 June 202264.8464.8562.5263.0962.264,779,100
13 June 202265.0866.4364.1564.6563.808,118,400
10 June 202263.6067.4762.8066.8565.977,317,000
09 June 202266.8166.9664.4764.5863.736,004,800
08 June 202267.9268.2367.0667.1766.284,063,600
07 June 202267.6668.5767.3268.3867.483,452,000
06 June 202268.1868.3967.0967.8666.973,517,300
03 June 202268.0068.9267.6367.8266.933,578,600
02 June 202268.4069.4168.0268.7967.884,423,800
01 June 202267.9967.9966.6367.2766.384,633,600
01 June 20220.55 Dividend
31 May 202268.9569.8867.2367.8566.419,582,600
27 May 202269.6369.6767.9968.7167.254,590,300
26 May 202269.5070.1668.4568.7167.255,303,800
25 May 202268.1770.0868.1769.5468.078,617,300
24 May 202267.6469.4267.4669.0267.566,255,500
23 May 202268.3468.6266.8367.4366.005,417,400
20 May 202266.6067.2665.5167.1965.776,135,100
19 May 202265.1866.4365.0066.1164.717,863,800
18 May 202265.3665.5963.6863.8862.535,246,100
17 May 202266.8066.8064.9565.5064.114,289,400
16 May 202265.5765.7164.6865.4564.065,961,700
13 May 202265.0865.9264.5165.2563.876,361,900
12 May 202266.5667.9964.3265.3563.979,765,900
11 May 202269.2769.9368.1068.4266.976,009,500
10 May 202269.7170.5667.4068.2766.827,249,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...