NYSE - Nasdaq Real Time Price USD

Newmont Corporation (NEM)

39.05 +0.50 (+1.30%)
As of 2:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 38.50 39.21 38.37 39.05 39.05 5,046,603
Apr 18, 2024 39.14 39.21 38.25 38.55 38.55 6,417,500
Apr 17, 2024 38.27 38.99 37.98 38.56 38.56 10,811,300
Apr 16, 2024 37.90 38.44 37.38 38.11 38.11 11,832,700
Apr 15, 2024 38.88 38.96 37.77 38.44 38.44 11,524,300
Apr 12, 2024 40.20 41.30 38.31 38.64 38.64 24,329,800
Apr 11, 2024 39.32 39.47 38.35 39.07 39.07 11,538,200
Apr 10, 2024 38.70 39.27 38.21 39.06 39.06 12,584,300
Apr 9, 2024 40.17 40.78 39.45 39.67 39.67 14,876,200
Apr 8, 2024 40.00 40.14 39.17 39.40 39.40 16,286,200
Apr 5, 2024 37.73 39.92 37.56 39.65 39.65 21,084,700
Apr 4, 2024 37.29 38.21 36.98 37.72 37.72 16,421,300
Apr 3, 2024 36.76 37.42 36.67 37.23 37.23 15,548,100
Apr 2, 2024 36.65 37.00 36.44 36.79 36.79 15,006,800
Apr 1, 2024 36.96 37.08 36.10 36.43 36.43 12,495,800
Mar 28, 2024 35.74 36.37 35.37 35.84 35.84 14,877,900
Mar 27, 2024 34.31 35.28 34.18 35.25 35.25 10,667,000
Mar 26, 2024 34.68 34.74 34.00 34.00 34.00 9,555,900
Mar 25, 2024 34.02 34.74 33.86 33.92 33.92 9,284,100
Mar 22, 2024 34.33 34.53 33.77 33.77 33.77 9,514,500
Mar 21, 2024 34.95 35.53 34.48 34.53 34.53 13,157,300
Mar 20, 2024 33.45 34.69 33.29 34.30 34.30 11,577,700
Mar 19, 2024 34.08 34.16 33.36 33.56 33.56 13,681,800
Mar 18, 2024 33.69 34.65 33.59 34.42 34.42 14,967,400
Mar 15, 2024 33.48 34.06 33.37 33.88 33.88 53,027,700
Mar 14, 2024 33.84 34.57 33.66 34.21 34.21 18,926,700
Mar 13, 2024 34.14 34.63 34.04 34.37 34.37 15,764,600
Mar 12, 2024 34.49 34.50 33.67 33.88 33.88 14,192,200
Mar 11, 2024 34.13 35.46 33.89 35.24 35.24 20,370,400
Mar 8, 2024 34.14 34.35 33.76 33.91 33.91 13,720,200
Mar 7, 2024 33.99 34.23 33.60 33.89 33.89 10,845,300
Mar 6, 2024 33.65 34.28 33.51 33.62 33.62 13,627,000
Mar 5, 2024 34.00 34.31 33.22 33.34 33.34 16,332,900
Mar 4, 2024 0.25 Dividend
Mar 4, 2024 31.72 33.63 31.67 33.48 33.48 28,767,800
Mar 1, 2024 31.63 32.34 30.93 31.94 31.69 17,000,700
Feb 29, 2024 30.77 31.49 30.51 31.25 31.01 18,472,200
Feb 28, 2024 29.59 30.06 29.42 29.87 29.64 12,681,600
Feb 27, 2024 30.19 30.27 29.75 29.86 29.63 13,232,800
Feb 26, 2024 30.63 30.82 29.74 30.01 29.78 23,497,000
Feb 23, 2024 31.07 31.48 30.18 31.28 31.04 21,714,400
Feb 22, 2024 33.00 33.19 30.71 30.89 30.65 30,588,400
Feb 21, 2024 33.21 33.48 32.69 33.43 33.17 13,382,800
Feb 20, 2024 33.63 33.80 33.03 33.19 32.93 9,491,000
Feb 16, 2024 32.93 33.63 32.84 33.43 33.17 9,464,900
Feb 15, 2024 32.59 33.40 32.55 33.08 32.82 11,095,200
Feb 14, 2024 31.95 32.15 31.62 32.12 31.87 9,943,400
Feb 13, 2024 32.76 32.86 31.74 32.04 31.79 14,169,900
Feb 12, 2024 32.79 33.69 32.61 33.56 33.30 9,856,400
Feb 9, 2024 33.24 33.24 32.54 32.79 32.53 10,676,900
Feb 8, 2024 33.44 33.59 33.23 33.34 33.08 8,156,100
Feb 7, 2024 33.75 33.77 33.31 33.65 33.39 8,250,000
Feb 6, 2024 33.48 33.74 33.08 33.66 33.40 9,501,600
Feb 5, 2024 33.68 33.95 33.35 33.36 33.10 12,077,100
Feb 2, 2024 34.77 34.88 33.80 34.41 34.14 17,115,300
Feb 1, 2024 34.68 35.61 34.67 35.61 35.33 11,872,700
Jan 31, 2024 34.88 35.43 34.50 34.51 34.24 12,557,200
Jan 30, 2024 34.75 34.81 34.20 34.51 34.24 7,633,200
Jan 29, 2024 34.54 34.65 34.08 34.65 34.38 13,098,200
Jan 26, 2024 34.50 34.61 34.16 34.21 33.94 9,500,000
Jan 25, 2024 34.99 35.01 34.26 34.49 34.22 10,949,000
Jan 24, 2024 36.01 36.39 34.41 34.44 34.17 13,515,300
Jan 23, 2024 35.25 35.43 35.02 35.36 35.08 7,507,800
Jan 22, 2024 34.31 35.13 34.20 35.00 34.73 11,795,400
Jan 19, 2024 34.57 34.69 34.21 34.58 34.31 10,704,800
Jan 18, 2024 34.81 34.84 34.39 34.62 34.35 10,762,700
Jan 17, 2024 35.24 35.24 34.70 34.73 34.46 16,109,300
Jan 16, 2024 37.20 37.20 35.98 36.01 35.73 11,303,300
Jan 12, 2024 38.16 38.52 37.62 37.64 37.35 9,090,700
Jan 11, 2024 37.98 38.09 37.20 37.52 37.23 8,390,100
Jan 10, 2024 38.55 38.68 37.94 37.95 37.65 8,683,300
Jan 9, 2024 39.55 39.68 38.57 38.68 38.38 9,638,200
Jan 8, 2024 39.64 40.49 39.35 40.23 39.92 6,704,000
Jan 5, 2024 40.14 40.87 39.76 40.34 40.02 6,832,700
Jan 4, 2024 39.91 40.15 39.34 40.12 39.81 8,469,100
Jan 3, 2024 39.93 40.24 39.44 40.00 39.69 10,382,900
Jan 2, 2024 41.26 41.74 40.74 40.91 40.59 8,242,900
Dec 29, 2023 41.41 41.57 41.23 41.39 41.07 6,985,100
Dec 28, 2023 42.10 42.42 41.68 41.70 41.37 6,259,400
Dec 27, 2023 42.04 42.60 41.94 42.38 42.05 7,687,800
Dec 26, 2023 42.33 42.47 41.80 41.91 41.58 4,979,200
Dec 22, 2023 42.35 42.81 42.01 42.06 41.73 9,132,300
Dec 21, 2023 41.76 41.88 41.18 41.43 41.11 7,344,200
Dec 20, 2023 41.81 41.99 41.09 41.12 40.80 9,283,800
Dec 19, 2023 41.42 42.37 41.20 41.77 41.44 15,649,800
Dec 18, 2023 41.04 41.20 40.48 41.09 40.77 13,168,900
Dec 15, 2023 40.87 41.18 40.52 40.87 40.55 33,145,900
Dec 14, 2023 40.97 41.69 40.83 41.15 40.83 18,867,700
Dec 13, 2023 37.45 40.01 37.26 40.00 39.69 19,102,500
Dec 12, 2023 38.93 38.97 37.53 37.77 37.47 11,758,900
Dec 11, 2023 38.70 39.01 38.32 38.87 38.57 10,519,700
Dec 8, 2023 39.02 39.57 38.73 39.08 38.77 9,029,600
Dec 7, 2023 39.99 39.99 39.12 39.73 39.42 15,406,800
Dec 6, 2023 40.07 40.36 39.53 39.69 39.38 9,482,700
Dec 5, 2023 40.39 40.53 39.45 39.89 39.58 14,946,000
Dec 4, 2023 40.62 41.00 40.22 40.54 40.22 14,412,000
Dec 1, 2023 40.25 41.30 40.08 41.20 40.88 14,173,900
Nov 30, 2023 40.15 40.67 39.84 40.19 39.88 22,025,300
Nov 29, 2023 0.40 Dividend
Nov 29, 2023 39.95 40.68 39.85 40.38 40.06 12,792,300
Nov 28, 2023 38.61 40.78 38.41 40.57 39.86 26,586,500
Nov 27, 2023 38.17 38.49 37.81 38.18 37.51 10,994,700
Nov 24, 2023 37.69 37.86 37.53 37.59 36.93 5,580,000
Nov 22, 2023 37.50 37.78 37.36 37.69 37.03 7,639,200
Nov 21, 2023 37.20 37.84 37.18 37.42 36.76 11,531,400
Nov 20, 2023 36.04 36.83 35.78 36.56 35.92 11,014,900
Nov 17, 2023 36.83 36.87 36.22 36.35 35.71 8,347,300
Nov 16, 2023 36.46 37.27 36.40 36.56 35.92 11,921,500
Nov 15, 2023 35.99 36.53 35.85 36.37 35.73 17,021,300
Nov 14, 2023 34.89 36.38 34.76 36.09 35.45 23,998,500
Nov 13, 2023 34.02 34.61 34.01 34.20 33.60 20,068,100
Nov 10, 2023 33.71 34.23 33.59 34.20 33.60 20,512,200
Nov 9, 2023 34.71 35.16 33.93 33.95 33.35 24,427,600
Nov 8, 2023 36.28 36.36 34.53 34.78 34.17 17,943,100
Nov 7, 2023 37.41 37.77 36.54 36.66 36.01 98,183,700
Nov 6, 2023 39.00 39.13 37.84 37.88 37.21 13,362,600
Nov 3, 2023 38.59 39.32 38.35 39.02 38.33 12,702,600
Nov 2, 2023 37.68 38.00 37.12 37.96 37.29 12,085,600
Nov 1, 2023 37.60 37.77 36.66 37.27 36.61 13,935,900
Oct 31, 2023 38.49 38.51 37.14 37.47 36.81 15,768,900
Oct 30, 2023 39.15 39.26 38.60 38.70 38.02 14,514,100
Oct 27, 2023 37.87 39.13 37.80 38.97 38.28 20,582,300
Oct 26, 2023 37.18 38.12 36.80 37.48 36.82 59,217,300
Oct 25, 2023 37.69 37.98 36.70 36.76 36.11 21,804,700
Oct 24, 2023 38.13 38.57 37.94 38.45 37.77 9,802,900
Oct 23, 2023 38.43 38.65 38.01 38.44 37.76 10,710,600
Oct 20, 2023 39.45 39.46 38.70 38.80 38.12 16,797,300
Oct 19, 2023 39.78 39.84 39.17 39.45 38.76 13,559,400
Oct 18, 2023 40.69 41.00 39.79 39.92 39.22 10,765,100
Oct 17, 2023 40.12 40.94 40.01 40.47 39.76 9,371,700
Oct 16, 2023 39.43 40.37 39.20 40.05 39.34 10,715,500
Oct 13, 2023 39.73 39.81 39.00 39.43 38.74 15,289,700
Oct 12, 2023 38.98 39.19 38.41 38.78 38.10 8,835,100
Oct 11, 2023 38.72 39.13 38.43 39.11 38.42 9,900,400
Oct 10, 2023 37.98 38.47 37.63 38.44 37.76 9,430,800
Oct 9, 2023 38.03 38.13 37.41 37.63 36.97 13,135,100
Oct 6, 2023 36.69 37.95 36.46 37.80 37.13 13,361,900
Oct 5, 2023 35.47 36.35 35.47 36.35 35.71 9,309,300
Oct 4, 2023 35.28 35.46 34.81 35.43 34.81 10,442,300
Oct 3, 2023 35.25 35.90 35.16 35.21 34.59 12,896,200
Oct 2, 2023 36.46 36.57 35.27 35.54 34.91 10,829,100
Sep 29, 2023 37.65 37.81 36.75 36.95 36.30 9,465,300
Sep 28, 2023 37.10 37.33 36.60 37.03 36.38 12,912,500
Sep 27, 2023 39.11 39.11 37.13 37.28 36.62 16,109,300
Sep 26, 2023 40.18 40.20 39.27 39.40 38.71 8,859,300
Sep 25, 2023 40.61 40.73 39.78 40.48 39.77 7,344,200
Sep 22, 2023 40.92 41.23 40.74 40.74 40.02 6,409,700
Sep 21, 2023 40.09 40.72 39.80 40.52 39.81 6,949,900
Sep 20, 2023 40.49 41.39 40.41 40.95 40.23 6,774,700
Sep 19, 2023 40.54 40.58 39.88 40.29 39.58 10,531,200
Sep 18, 2023 40.33 40.65 39.97 40.47 39.76 8,806,100
Sep 15, 2023 39.90 40.60 39.75 40.33 39.62 16,417,200
Sep 14, 2023 39.30 39.79 39.27 39.52 38.82 9,943,800
Sep 13, 2023 38.80 39.32 38.64 39.26 38.57 11,608,600
Sep 12, 2023 38.80 39.20 38.51 38.82 38.14 5,482,500
Sep 11, 2023 39.13 39.22 38.71 38.91 38.22 5,102,700
Sep 8, 2023 38.50 39.14 38.46 38.73 38.05 6,523,000
Sep 7, 2023 38.33 38.59 38.09 38.36 37.68 5,182,100
Sep 6, 2023 0.40 Dividend
Sep 6, 2023 38.34 38.78 38.08 38.50 37.82 6,706,100
Sep 5, 2023 39.00 39.38 38.63 38.84 37.76 7,263,500
Sep 1, 2023 39.91 40.10 39.27 39.32 38.23 4,909,400
Aug 31, 2023 39.78 39.94 39.21 39.42 38.33 6,503,400
Aug 30, 2023 39.91 39.98 39.50 39.76 38.66 5,402,700
Aug 29, 2023 38.81 39.53 38.56 39.52 38.42 6,738,800
Aug 28, 2023 38.50 39.24 38.41 39.04 37.96 4,889,300
Aug 25, 2023 39.17 39.36 38.27 38.31 37.25 7,769,600
Aug 24, 2023 38.76 39.44 38.29 39.06 37.98 5,667,000
Aug 23, 2023 38.92 39.37 38.87 39.19 38.10 7,076,900
Aug 22, 2023 38.21 38.63 37.84 38.60 37.53 6,276,900
Aug 21, 2023 38.44 38.44 38.02 38.25 37.19 7,274,900
Aug 18, 2023 38.51 38.51 37.95 38.20 37.14 5,984,600
Aug 17, 2023 38.38 38.70 38.18 38.66 37.59 6,952,200
Aug 16, 2023 38.43 38.67 38.21 38.29 37.23 6,536,700
Aug 15, 2023 39.28 39.43 38.39 38.47 37.40 7,810,000
Aug 14, 2023 39.84 39.86 39.25 39.46 38.37 8,737,100
Aug 11, 2023 39.69 40.22 39.60 40.19 39.08 4,239,300
Aug 10, 2023 40.28 40.57 39.75 39.84 38.74 6,221,300
Aug 9, 2023 40.00 40.44 39.84 39.91 38.80 7,431,000
Aug 8, 2023 40.06 40.11 39.60 39.84 38.74 7,671,900
Aug 7, 2023 40.76 40.78 40.33 40.48 39.36 5,413,000
Aug 4, 2023 40.61 41.00 40.27 40.87 39.74 8,129,400
Aug 3, 2023 40.66 40.92 40.20 40.44 39.32 7,884,500
Aug 2, 2023 41.50 41.54 40.47 40.66 39.53 8,769,900
Aug 1, 2023 42.23 42.23 41.70 41.71 40.55 5,480,600
Jul 31, 2023 42.50 43.47 42.38 42.92 41.73 7,764,300
Jul 28, 2023 42.51 42.66 42.01 42.42 41.24 5,194,800
Jul 27, 2023 42.76 42.88 42.10 42.11 40.94 6,877,600
Jul 26, 2023 43.27 43.80 42.87 43.45 42.25 6,319,100
Jul 25, 2023 43.23 43.96 43.05 43.61 42.40 6,412,000
Jul 24, 2023 43.10 43.39 42.55 43.23 42.03 4,635,000
Jul 21, 2023 42.15 43.37 42.05 43.21 42.01 6,340,100
Jul 20, 2023 43.42 44.10 42.45 42.45 41.27 12,791,600
Jul 19, 2023 44.70 45.31 44.70 45.18 43.93 6,246,200
Jul 18, 2023 45.00 45.73 44.75 44.98 43.73 6,037,400
Jul 17, 2023 44.49 45.03 44.35 44.62 43.38 4,912,000
Jul 14, 2023 45.47 45.92 44.95 44.98 43.73 5,124,300
Jul 13, 2023 45.33 45.70 45.07 45.47 44.21 8,086,800
Jul 12, 2023 44.03 45.36 43.98 45.21 43.96 10,074,400
Jul 11, 2023 42.65 43.34 42.65 43.31 42.11 6,800,600
Jul 10, 2023 41.88 42.84 41.85 42.61 41.43 6,998,700
Jul 7, 2023 42.10 42.82 42.06 42.24 41.07 6,736,900
Jul 6, 2023 41.97 42.10 41.05 41.54 40.39 8,318,700
Jul 5, 2023 43.00 43.06 42.12 42.15 40.98 9,618,500
Jul 3, 2023 42.85 43.42 42.71 43.04 41.85 3,675,100
Jun 30, 2023 42.01 42.72 41.75 42.66 41.48 7,214,500
Jun 29, 2023 40.80 41.98 40.72 41.95 40.79 6,104,000
Jun 28, 2023 42.05 42.17 41.11 41.18 40.04 7,532,000
Jun 27, 2023 42.64 42.76 41.91 42.46 41.28 6,316,300
Jun 26, 2023 41.72 42.86 41.43 42.75 41.56 8,477,000
Jun 23, 2023 42.10 42.50 41.50 41.58 40.43 8,223,600
Jun 22, 2023 42.03 42.45 41.95 42.15 40.98 6,948,700
Jun 21, 2023 42.96 42.97 42.28 42.58 41.40 5,940,600
Jun 20, 2023 43.09 43.26 42.58 43.10 41.90 9,050,100
Jun 16, 2023 43.18 43.92 42.88 43.83 42.61 17,161,100
Jun 15, 2023 42.09 42.80 41.83 42.70 41.52 6,959,800
Jun 14, 2023 43.00 43.00 41.69 42.10 40.93 6,489,500
Jun 13, 2023 42.25 42.55 42.09 42.44 41.26 7,955,900
Jun 12, 2023 41.40 42.07 41.28 42.04 40.87 6,618,100
Jun 9, 2023 41.93 42.01 41.29 41.46 40.31 5,601,300
Jun 8, 2023 42.32 42.61 41.87 42.04 40.87 5,894,900
Jun 7, 2023 42.00 42.42 41.57 41.90 40.74 7,056,500
Jun 6, 2023 41.97 42.15 41.60 41.99 40.83 5,477,300
Jun 5, 2023 41.70 42.55 41.58 41.92 40.76 7,459,900
Jun 2, 2023 42.81 42.92 41.84 42.09 40.92 11,464,700
Jun 1, 2023 40.84 42.78 40.80 42.47 41.29 13,608,300
May 31, 2023 0.40 Dividend
May 31, 2023 39.97 41.09 39.95 40.55 39.43 16,137,900
May 30, 2023 41.14 41.28 40.34 40.40 38.89 8,413,300
May 26, 2023 41.18 41.28 40.33 40.68 39.16 7,046,200
May 25, 2023 41.17 41.20 40.61 40.64 39.12 10,230,700
May 24, 2023 42.55 42.68 41.63 41.81 40.25 8,473,100
May 23, 2023 42.75 43.01 42.44 42.49 40.90 9,203,900
May 22, 2023 43.66 43.76 43.33 43.33 41.71 6,637,300
May 19, 2023 43.60 44.18 43.11 43.66 42.03 8,345,300
May 18, 2023 43.90 44.06 42.87 43.27 41.65 10,091,500
May 17, 2023 44.90 45.38 44.65 44.75 43.08 8,409,800
May 16, 2023 46.52 46.75 45.06 45.12 43.43 8,658,600
May 15, 2023 46.15 47.45 45.95 47.09 45.33 8,343,500
May 12, 2023 45.57 45.99 45.46 45.94 44.22 6,288,400
May 11, 2023 47.23 47.65 45.84 45.88 44.17 8,191,600
May 10, 2023 48.34 48.41 47.27 47.81 46.02 5,843,100
May 9, 2023 48.29 48.56 47.81 48.15 46.35 4,898,600
May 8, 2023 48.79 49.08 48.15 48.29 46.49 5,524,900
May 5, 2023 48.62 49.27 48.19 48.72 46.90 7,281,000
May 4, 2023 47.70 50.18 47.70 49.41 47.56 13,356,200
May 3, 2023 48.00 48.38 47.26 47.49 45.72 7,784,200
May 2, 2023 46.74 48.49 46.72 48.06 46.26 8,428,400
May 1, 2023 47.76 47.94 46.80 46.93 45.18 5,527,700
Apr 28, 2023 47.99 48.04 46.75 47.40 45.63 8,036,100
Apr 27, 2023 46.83 48.28 46.55 48.27 46.47 7,310,400
Apr 26, 2023 48.48 48.73 47.11 47.15 45.39 7,558,400
Apr 25, 2023 47.66 48.60 47.57 48.20 46.40 7,504,000
Apr 24, 2023 47.49 48.10 47.00 48.02 46.23 6,084,100
Apr 21, 2023 47.68 48.16 47.14 47.62 45.84 5,985,400
Apr 20, 2023 48.53 48.58 47.66 47.88 46.09 5,513,800
Apr 19, 2023 48.02 48.62 47.91 48.26 46.46 6,736,000

Related Tickers

GOLD Barrick Gold Corporation
17.08
+0.59%
 
AEM Agnico Eagle Mines Limited
63.51
+0.06%
 
PAAS Pan American Silver Corp.
19.11
+0.24%
 
WPM Wheaton Precious Metals Corp.
52.46
-0.44%
 
KGC Kinross Gold Corporation
6.77
+3.92%
 
FNV Franco-Nevada Corporation
121.32
-0.29%
 
BTG B2Gold Corp.
2.6050
-0.19%
 
GFI Gold Fields Limited
17.70
-0.39%
 
AU AngloGold Ashanti plc
23.72
+0.04%
 
CDE Coeur Mining, Inc.
4.4800
+0.90%