Skip to main content

Newmont Mining (NY: NEM )

48.57 +1.10 (+2.32%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.03 34.03 32.58 33.69 14,513,835 +0.36(+1.07%)
Oct 29, 2009 33.32 33.80 32.49 33.34 17,230,590 +1.16(+3.61%)
Oct 28, 2009 33.43 33.79 32.13 32.17 12,421,672 -1.38(-4.11%)
Oct 27, 2009 33.59 33.94 33.14 33.55 9,630,558 -0.05(-0.14%)
Oct 26, 2009 34.74 35.29 33.31 33.60 11,916,564 -1.22(-3.50%)
Oct 23, 2009 35.16 35.30 34.71 34.82 7,464,074 -0.47(-1.34%)
Oct 22, 2009 35.26 35.46 34.61 35.29 7,991,879 -0.04(-0.11%)
Oct 21, 2009 35.21 36.37 35.13 35.33 9,555,278 -0.33(-0.91%)
Oct 20, 2009 35.21 35.68 35.14 35.65 8,724,354 -0.76(-2.09%)
Oct 19, 2009 36.18 36.48 35.63 36.41 10,490,808 +0.26(+0.71%)
Oct 16, 2009 36.10 36.67 35.83 36.16 9,175,736 -0.29(-0.81%)
Oct 15, 2009 36.06 36.54 35.85 36.45 9,147,180 -0.26(-0.70%)
Oct 14, 2009 37.15 37.21 36.59 36.71 9,185,618 -0.26(-0.69%)
Oct 13, 2009 36.34 37.37 36.20 36.96 12,442,670 +0.93(+2.58%)
Oct 12, 2009 36.43 36.68 35.69 36.03 6,738,074 -0.02(-0.04%)
Oct 09, 2009 36.02 36.58 35.58 36.05 8,588,876 -0.40(-1.08%)
Oct 08, 2009 36.46 36.98 35.74 36.44 14,430,014 +0.33(+0.92%)
Oct 07, 2009 36.24 36.36 35.37 36.11 10,554,454 +0.29(+0.80%)
Oct 06, 2009 34.72 36.18 34.62 35.82 18,019,416 +2.33(+6.97%)
Oct 05, 2009 32.98 33.79 32.68 33.49 9,251,385 +0.84(+2.56%)
Oct 02, 2009 32.73 33.61 32.52 32.65 10,762,695 -0.22(-0.66%)
Oct 01, 2009 34.25 34.25 32.80 32.87 11,106,784 -1.26(-3.68%)
Sep 30, 2009 34.29 34.61 33.49 34.13 12,392,949 +0.22(+0.66%)
Sep 29, 2009 33.17 34.47 33.06 33.90 12,128,988 +0.01(+0.02%)
Sep 28, 2009 33.27 33.96 33.02 33.89 8,231,140 +0.69(+2.08%)
Sep 25, 2009 33.17 33.68 32.84 33.20 11,082,075 -0.35(-1.04%)
Sep 24, 2009 34.33 34.46 33.14 33.55 13,485,591 -0.24(-0.71%)
Sep 23, 2009 34.91 35.30 33.71 33.79 11,525,500 -1.26(-3.60%)
Sep 22, 2009 35.37 35.96 34.97 35.06 12,241,399 +0.63(+1.82%)
Sep 21, 2009 33.93 34.65 33.47 34.43 11,163,365 -0.43(-1.22%)
Sep 18, 2009 35.75 35.79 34.75 34.86 12,876,096 -0.67(-1.90%)
Sep 17, 2009 36.31 36.85 34.99 35.53 12,310,059 -1.17(-3.19%)
Sep 16, 2009 37.10 37.20 36.37 36.70 10,702,378 +0.47(+1.31%)
Sep 15, 2009 35.30 36.63 35.30 36.23 11,446,510 +0.75(+2.12%)
Sep 14, 2009 35.42 36.18 35.10 35.48 8,956,808 -0.60(-1.65%)
Sep 11, 2009 36.67 36.75 35.86 36.07 12,133,190 +0.32(+0.89%)
Sep 10, 2009 34.72 36.11 34.62 35.75 10,601,734 +0.96(+2.76%)
Sep 09, 2009 35.65 35.95 34.40 34.79 14,972,693 -0.64(-1.79%)
Sep 08, 2009 37.05 37.21 35.27 35.43 16,948,470 -0.41(-1.15%)
Sep 04, 2009 35.06 36.38 34.70 35.84 10,272,500 +0.36(+1.00%)
Sep 03, 2009 34.40 35.86 33.88 35.48 19,211,164 +1.45(+4.26%)
Sep 02, 2009 31.55 34.18 31.55 34.03 17,691,878 +2.88(+9.26%)
Sep 01, 2009 31.12 31.71 30.78 31.15 13,257,635 -0.01(-0.03%)
Aug 31, 2009 31.50 31.51 30.78 31.16 9,697,254 -0.95(-2.96%)
Aug 28, 2009 31.86 32.12 31.41 32.11 9,008,522 +0.66(+2.10%)
Aug 27, 2009 30.88 31.58 30.28 31.45 6,177,775 +0.53(+1.73%)
Aug 26, 2009 31.22 31.22 30.63 30.92 5,341,908 -0.33(-1.04%)
Aug 25, 2009 31.49 31.89 31.10 31.24 6,084,179 +0.28(+0.90%)
Aug 24, 2009 31.69 32.17 30.92 30.96 8,398,795 -0.70(-2.20%)
Aug 21, 2009 31.89 31.90 31.34 31.66 7,694,597 +0.62(+2.00%)
Aug 20, 2009 30.69 31.22 30.62 31.04 5,120,406 +0.28(+0.91%)
Aug 19, 2009 30.13 31.03 29.87 30.76 7,457,415 +0.35(+1.15%)
Aug 18, 2009 30.21 30.61 30.07 30.41 5,832,926 +0.30(+1.01%)
Aug 17, 2009 30.44 30.57 30.00 30.11 8,911,379 -1.39(-4.41%)
Aug 14, 2009 32.35 32.39 31.27 31.50 6,874,919 -0.35(-1.10%)
Aug 13, 2009 31.89 32.56 31.66 31.85 6,334,490 +0.47(+1.51%)
Aug 12, 2009 31.00 31.69 30.97 31.37 5,510,156 +0.21(+0.67%)
Aug 11, 2009 31.46 31.62 30.92 31.16 5,368,529 -0.42(-1.33%)
Aug 10, 2009 31.85 31.97 31.45 31.58 5,406,997 -0.62(-1.93%)
Aug 07, 2009 32.82 32.95 32.13 32.20 6,912,497 -0.60(-1.84%)
Aug 06, 2009 32.68 32.84 32.00 32.81 7,466,565 +0.32(+0.98%)
Aug 05, 2009 32.67 32.79 31.76 32.49 6,841,430 -0.00(-0.01%)
Aug 04, 2009 32.41 33.20 32.20 32.49 7,285,305 +0.08(+0.25%)
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.