Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 40.64 40.80 40.47 40.62 7,118,091 -0.30(-0.74%)
Dec 28, 2023 41.32 41.63 40.91 40.93 6,376,769 -0.67(-1.60%)
Dec 27, 2023 41.26 41.81 41.16 41.59 7,719,924 +0.46(+1.12%)
Dec 26, 2023 41.55 41.68 41.03 41.13 5,066,079 -0.15(-0.36%)
Dec 22, 2023 41.57 42.02 41.23 41.28 9,309,234 +0.62(+1.52%)
Dec 21, 2023 40.99 41.10 40.41 40.66 7,475,779 +0.30(+0.75%)
Dec 20, 2023 41.04 41.21 40.33 40.36 9,369,361 -0.64(-1.56%)
Dec 19, 2023 40.65 41.59 40.44 41.00 15,939,251 +0.67(+1.65%)
Dec 18, 2023 40.28 40.44 39.73 40.33 13,416,726 +0.22(+0.54%)
Dec 15, 2023 40.11 40.42 39.76 40.11 33,772,396 -0.27(-0.68%)
Dec 14, 2023 40.21 40.92 40.07 40.39 19,216,776 +1.13(+2.88%)
Dec 13, 2023 36.76 39.27 36.57 39.26 19,427,782 +2.19(+5.90%)
Dec 12, 2023 38.21 38.23 36.83 37.07 11,970,667 -1.08(-2.83%)
Dec 11, 2023 37.98 38.29 37.61 38.15 10,717,676 -0.21(-0.54%)
Dec 08, 2023 38.30 38.84 38.01 38.36 9,206,100 -0.64(-1.64%)
Dec 07, 2023 39.25 39.25 38.40 38.99 16,103,402 +0.04(+0.10%)
Dec 06, 2023 39.33 39.61 38.80 38.95 9,660,836 -0.20(-0.50%)
Dec 05, 2023 39.64 39.78 38.72 39.15 15,190,452 -0.64(-1.60%)
Dec 04, 2023 39.87 40.24 39.47 39.79 14,674,489 -0.65(-1.60%)
Dec 01, 2023 39.50 40.53 39.34 40.44 14,446,919 +0.99(+2.51%)
Nov 30, 2023 39.41 39.92 39.10 39.45 22,368,620 -0.19(-0.47%)
Nov 29, 2023 39.21 39.93 39.11 39.63 13,019,217 +0.21(+0.52%)
Nov 28, 2023 37.52 39.63 37.32 39.43 27,250,720 +2.32(+6.26%)
Nov 27, 2023 37.09 37.41 36.74 37.10 11,300,511 +0.57(+1.57%)
Nov 24, 2023 36.63 36.79 36.47 36.53 5,741,943 -0.10(-0.27%)
Nov 22, 2023 36.44 36.71 36.31 36.63 7,870,330 +0.26(+0.72%)
Nov 21, 2023 36.15 36.77 36.13 36.36 11,860,235 +0.84(+2.35%)
Nov 20, 2023 35.02 35.79 34.77 35.53 11,334,596 +0.20(+0.58%)
Nov 17, 2023 35.79 35.83 35.20 35.32 8,592,047 -0.20(-0.57%)
Nov 16, 2023 35.43 36.22 35.37 35.53 12,334,772 +0.18(+0.52%)
Nov 15, 2023 34.98 35.50 34.84 35.34 17,505,840 +0.27(+0.78%)
Nov 14, 2023 33.91 35.35 33.78 35.07 24,674,458 +1.84(+5.53%)
Nov 13, 2023 33.06 33.63 33.05 33.24 20,649,606 +0.00(+0.00%)
Nov 10, 2023 32.76 33.26 32.64 33.24 21,109,330 +0.24(+0.74%)
Nov 09, 2023 33.73 34.17 32.97 32.99 25,078,838 -0.81(-2.39%)
Nov 08, 2023 35.26 35.33 33.56 33.80 18,399,454 -1.83(-5.13%)
Nov 07, 2023 36.35 36.70 35.51 35.63 101,001,264 -1.19(-3.22%)
Nov 06, 2023 37.90 38.03 36.77 36.81 13,742,783 -1.11(-2.92%)
Nov 03, 2023 37.50 38.21 37.27 37.92 13,071,782 +1.03(+2.79%)
Nov 02, 2023 36.62 36.93 36.07 36.89 12,436,378 +0.67(+1.85%)
Nov 01, 2023 36.54 36.70 35.62 36.22 14,340,039 -0.19(-0.53%)
Oct 31, 2023 37.40 37.42 36.09 36.41 16,209,349 -1.20(-3.18%)
Oct 30, 2023 38.05 38.15 37.51 37.61 14,929,133 -0.26(-0.69%)
Oct 27, 2023 36.80 38.02 36.73 37.87 21,179,600 +1.45(+3.98%)
Oct 26, 2023 36.13 37.04 35.76 36.42 60,921,416 +0.70(+1.96%)
Oct 25, 2023 36.63 36.91 35.66 35.72 22,428,900 -1.64(-4.40%)
Oct 24, 2023 37.05 37.48 36.87 37.37 10,086,763 +0.01(+0.03%)
Oct 23, 2023 37.35 37.56 36.93 37.36 11,020,514 -0.35(-0.93%)
Oct 20, 2023 38.34 38.35 37.61 37.71 17,289,360 -0.63(-1.65%)
Oct 19, 2023 38.66 38.72 38.07 38.34 13,934,612 -0.46(-1.18%)
Oct 18, 2023 39.54 39.84 38.67 38.79 11,077,268 -0.53(-1.36%)
Oct 17, 2023 38.99 39.78 38.88 39.33 9,639,460 +0.41(+1.05%)
Oct 16, 2023 38.32 39.23 38.09 38.92 11,026,556 +0.60(+1.57%)
Oct 13, 2023 38.61 38.69 37.90 38.32 15,737,173 +0.63(+1.68%)
Oct 12, 2023 37.88 38.08 37.33 37.69 9,076,524 -0.32(-0.84%)
Oct 11, 2023 37.63 38.02 37.35 38.01 10,187,682 +0.65(+1.74%)
Oct 10, 2023 36.91 37.38 36.57 37.36 9,704,572 +0.79(+2.15%)
Oct 09, 2023 36.96 37.05 36.35 36.57 13,514,935 -0.17(-0.45%)
Oct 06, 2023 35.66 36.88 35.43 36.73 13,755,446 +1.41(+3.99%)
Oct 05, 2023 34.47 35.32 34.47 35.32 9,578,727 +0.89(+2.60%)
Oct 04, 2023 34.28 34.46 33.83 34.43 10,743,865 +0.21(+0.62%)
Oct 03, 2023 34.26 34.89 34.17 34.22 13,268,843 -0.32(-0.93%)
Oct 02, 2023 35.43 35.54 34.28 34.54 11,141,683 -1.37(-3.82%)
Sep 29, 2023 36.59 36.74 35.71 35.91 9,782,138 -0.08(-0.22%)
Sep 28, 2023 36.05 36.28 35.57 35.99 13,285,338 -0.24(-0.67%)
Sep 27, 2023 38.01 38.01 36.08 36.23 16,574,887 -2.06(-5.38%)
Sep 26, 2023 39.05 39.06 38.16 38.29 9,116,405 -1.05(-2.67%)
Sep 25, 2023 39.46 39.40 39.05 39.34 7,557,322 -0.25(-0.64%)
Sep 22, 2023 39.77 40.07 39.59 39.59 6,598,218 +0.21(+0.54%)
Sep 21, 2023 38.96 39.57 38.68 39.38 7,151,948 -0.42(-1.05%)
Sep 20, 2023 39.35 40.22 39.27 39.80 6,971,856 +0.64(+1.64%)
Sep 19, 2023 39.40 39.44 38.76 39.15 10,837,038 -0.17(-0.44%)
Sep 18, 2023 39.19 39.50 38.84 39.33 9,059,977 +0.14(+0.35%)
Sep 15, 2023 38.77 39.45 38.63 39.19 16,896,400 +0.79(+2.05%)
Sep 14, 2023 38.19 38.65 38.16 38.41 10,232,289 +0.25(+0.66%)
Sep 13, 2023 37.71 38.21 37.55 38.15 11,942,991 +0.43(+1.13%)
Sep 12, 2023 37.71 38.09 37.42 37.73 5,631,134 -0.09(-0.23%)
Sep 11, 2023 38.03 38.11 37.62 37.81 5,250,837 +0.17(+0.46%)
Sep 08, 2023 37.41 38.04 37.38 37.64 6,714,164 +0.36(+0.96%)
Sep 07, 2023 37.25 37.50 37.01 37.28 5,332,204 -0.14(-0.36%)
Sep 06, 2023 37.26 37.69 37.01 37.41 6,900,660 +0.06(+0.16%)
Sep 05, 2023 37.51 37.87 37.15 37.36 7,550,432 -0.46(-1.22%)
Sep 01, 2023 38.38 38.57 37.77 37.82 5,106,355 -0.10(-0.25%)
Aug 31, 2023 38.26 38.41 37.71 37.91 6,761,799 -0.33(-0.86%)
Aug 30, 2023 38.38 38.45 37.99 38.24 5,616,147 +0.23(+0.61%)
Aug 29, 2023 37.33 38.02 37.09 38.01 7,006,421 +0.46(+1.23%)
Aug 28, 2023 37.03 37.74 36.94 37.55 5,083,118 +0.70(+1.91%)
Aug 25, 2023 37.67 37.86 36.81 36.85 8,078,336 -0.72(-1.92%)
Aug 24, 2023 37.28 37.93 36.83 37.57 5,892,266 -0.12(-0.33%)
Aug 23, 2023 37.43 37.87 37.38 37.69 7,356,898 +0.57(+1.53%)
Aug 22, 2023 36.75 37.15 36.39 37.13 6,525,795 +0.34(+0.92%)
Aug 21, 2023 36.97 36.97 36.56 36.79 7,562,694 +0.05(+0.13%)
Aug 18, 2023 37.04 37.04 36.50 36.74 6,225,172 -0.44(-1.19%)
Aug 17, 2023 36.91 37.22 36.72 37.18 7,226,881 +0.36(+0.97%)
Aug 16, 2023 36.96 37.19 36.75 36.83 6,796,494 -0.17(-0.47%)
Aug 15, 2023 37.78 37.92 36.92 37.00 8,118,856 -0.95(-2.51%)
Aug 14, 2023 38.32 38.32 37.75 37.95 9,082,843 -0.70(-1.82%)
Aug 11, 2023 38.17 38.68 38.09 38.65 4,408,122 +0.34(+0.88%)
Aug 10, 2023 38.74 39.02 38.23 38.32 6,467,854 -0.07(-0.18%)
Aug 09, 2023 38.47 38.89 38.31 38.38 7,726,098 +0.07(+0.18%)
Aug 08, 2023 38.53 38.53 38.09 38.32 7,976,531 -0.62(-1.58%)
Aug 07, 2023 39.20 39.22 38.79 38.93 5,640,598 -0.38(-0.95%)
Aug 04, 2023 39.06 39.43 38.73 39.31 8,454,130 +0.41(+1.06%)
Aug 03, 2023 39.11 39.36 38.66 38.89 8,197,835 -0.21(-0.54%)
Aug 02, 2023 39.91 39.95 38.92 39.11 9,120,282 -1.01(-2.52%)
Aug 01, 2023 40.62 40.62 40.11 40.12 5,708,619 -1.16(-2.82%)
Jul 31, 2023 40.88 41.81 40.76 41.28 8,076,723 +0.48(+1.18%)
Jul 28, 2023 40.89 41.03 40.40 40.80 5,401,628 +0.30(+0.74%)
Jul 27, 2023 41.13 41.24 40.49 40.50 7,150,989 -1.29(-3.08%)
Jul 26, 2023 41.62 42.12 41.23 41.79 6,569,994 -0.15(-0.37%)
Jul 25, 2023 41.58 42.28 41.41 41.94 6,666,543 +0.37(+0.88%)
Jul 24, 2023 41.45 41.73 40.92 41.58 4,815,197 +0.02(+0.05%)
Jul 21, 2023 40.54 41.71 40.44 41.56 6,592,445 +0.73(+1.79%)
Jul 20, 2023 41.76 42.41 40.83 40.83 13,299,175 -2.63(-6.04%)
Jul 19, 2023 42.99 43.58 42.99 43.45 6,494,216 +0.19(+0.44%)
Jul 18, 2023 43.28 43.98 43.04 43.26 6,276,095 +0.35(+0.81%)
Jul 17, 2023 42.79 43.31 42.66 42.91 5,107,280 -0.35(-0.80%)
Jul 14, 2023 43.73 44.17 43.23 43.26 5,328,132 -0.47(-1.08%)
Jul 13, 2023 43.60 43.95 43.35 43.73 8,406,979 +0.25(+0.58%)
Jul 12, 2023 42.35 43.63 42.29 43.48 10,473,836 +1.83(+4.39%)
Jul 11, 2023 41.02 41.68 41.02 41.66 7,067,553 +0.67(+1.64%)
Jul 10, 2023 40.28 41.20 40.25 40.98 7,327,005 +0.36(+0.88%)
Jul 07, 2023 40.49 41.18 40.45 40.63 7,006,173 +0.67(+1.69%)
Jul 06, 2023 40.37 40.49 39.48 39.95 8,650,548 -0.59(-1.45%)
Jul 05, 2023 41.36 41.41 40.51 40.54 10,000,679 -0.86(-2.07%)
Jul 03, 2023 41.21 41.76 41.08 41.40 3,821,091 +0.37(+0.89%)
Jun 30, 2023 40.40 41.08 40.15 41.03 7,502,481 +0.68(+1.69%)
Jun 29, 2023 39.24 40.37 39.16 40.35 6,346,481 +0.74(+1.87%)
Jun 28, 2023 40.44 40.56 39.54 39.61 7,828,334 -1.23(-3.01%)
Jun 27, 2023 41.01 41.12 40.31 40.84 6,567,214 -0.28(-0.68%)
Jun 26, 2023 40.13 41.22 39.85 41.12 8,813,584 +1.13(+2.81%)
Jun 23, 2023 40.49 40.88 39.91 39.99 8,553,727 -0.55(-1.35%)
Jun 22, 2023 40.42 40.82 40.35 40.54 7,225,143 -0.41(-1.01%)
Jun 21, 2023 41.32 41.33 40.66 40.95 6,176,596 -0.50(-1.21%)
Jun 20, 2023 41.44 41.61 40.95 41.45 9,410,433 -0.70(-1.67%)
Jun 16, 2023 41.53 42.24 41.24 42.16 17,845,184 +1.09(+2.65%)
Jun 15, 2023 40.48 41.16 40.23 41.07 7,236,290 +0.58(+1.43%)
Jun 14, 2023 41.36 41.36 40.10 40.49 6,747,202 -0.33(-0.80%)
Jun 13, 2023 40.64 40.92 40.48 40.82 8,271,402 +0.38(+0.95%)
Jun 12, 2023 39.82 40.46 39.70 40.43 6,881,363 +0.56(+1.40%)
Jun 09, 2023 40.33 40.40 39.71 39.88 5,824,615 -0.56(-1.38%)
Jun 08, 2023 40.70 40.98 40.27 40.43 6,142,933 +0.13(+0.33%)
Jun 07, 2023 40.40 40.79 39.98 40.30 7,336,431 -0.09(-0.21%)
Jun 06, 2023 40.37 40.54 40.01 40.39 5,693,249 +0.07(+0.17%)
Jun 05, 2023 40.11 40.92 39.93 40.32 8,357,338 -0.16(-0.40%)
Jun 02, 2023 41.17 41.28 40.24 40.48 11,920,883 -0.37(-0.89%)
Jun 01, 2023 39.28 41.14 39.25 40.85 14,146,866 +1.85(+4.74%)
May 31, 2023 38.44 39.52 38.42 39.00 16,778,824 +0.53(+1.37%)
May 30, 2023 39.18 39.31 38.41 38.47 8,834,600 -0.27(-0.69%)
May 26, 2023 39.21 39.31 38.40 38.74 7,399,417 +0.04(+0.10%)
May 25, 2023 39.20 39.23 38.67 38.70 10,743,297 -1.11(-2.80%)
May 24, 2023 40.52 40.64 39.64 39.81 8,895,917 -0.65(-1.60%)
May 23, 2023 40.71 40.95 40.41 40.46 9,664,790 -0.80(-1.94%)
May 22, 2023 41.58 41.67 41.26 41.26 6,969,531 -0.31(-0.76%)
May 19, 2023 41.52 42.07 41.05 41.58 8,765,253 +0.37(+0.90%)
May 18, 2023 41.80 41.96 40.82 41.20 10,592,509 -1.41(-3.31%)
May 17, 2023 42.76 43.21 42.52 42.61 8,831,254 -0.35(-0.82%)
May 16, 2023 44.30 44.52 42.91 42.97 9,093,459 -1.88(-4.18%)
May 15, 2023 43.95 45.19 43.76 44.84 8,760,193 +1.10(+2.50%)
May 12, 2023 43.39 43.79 43.29 43.75 6,603,711 +0.06(+0.13%)
May 11, 2023 44.98 45.38 43.65 43.69 8,601,315 -1.84(-4.04%)
May 10, 2023 46.03 46.10 45.01 45.53 6,135,858 -0.32(-0.71%)
May 09, 2023 45.98 46.24 45.67 45.85 5,143,466 -0.13(-0.29%)
May 08, 2023 46.46 46.74 45.85 45.98 5,801,843 -0.41(-0.88%)
May 05, 2023 46.30 46.92 45.89 46.39 7,647,421 -0.66(-1.40%)
May 04, 2023 45.42 47.78 45.42 47.05 14,025,564 +1.83(+4.04%)
May 03, 2023 45.71 46.07 45.00 45.22 8,167,860 -0.54(-1.19%)
May 02, 2023 44.51 46.17 44.49 45.77 8,849,160 +1.08(+2.41%)
May 01, 2023 45.48 45.65 44.57 44.69 5,804,826 -0.45(-0.99%)
Apr 28, 2023 45.70 45.75 44.52 45.14 8,440,504 -0.83(-1.80%)
Apr 27, 2023 44.59 45.98 44.33 45.97 7,676,529 +1.07(+2.38%)
Apr 26, 2023 46.17 46.40 44.86 44.90 8,062,961 -1.00(-2.18%)
Apr 25, 2023 45.38 46.28 45.30 45.90 7,880,050 +0.17(+0.37%)
Apr 24, 2023 45.22 45.80 44.76 45.73 6,387,696 +0.38(+0.84%)
Apr 21, 2023 45.40 45.86 44.89 45.35 6,285,510 -0.25(-0.54%)
Apr 20, 2023 46.21 46.26 45.38 45.59 5,790,309 -0.36(-0.79%)
Apr 19, 2023 45.73 46.30 45.62 45.96 7,073,317 -0.57(-1.23%)
Apr 18, 2023 46.46 47.07 46.23 46.53 7,961,581 +0.37(+0.80%)
Apr 17, 2023 46.65 46.66 45.92 46.16 8,751,951 -1.00(-2.12%)
Apr 14, 2023 47.82 48.06 46.09 47.16 12,522,032 -1.43(-2.94%)
Apr 13, 2023 48.23 49.00 48.00 48.58 12,519,620 +1.25(+2.64%)
Apr 12, 2023 47.71 48.00 46.87 47.34 9,113,143 -0.20(-0.42%)
Apr 11, 2023 47.42 48.64 47.34 47.54 12,351,144 -1.11(-2.29%)
Apr 10, 2023 48.81 48.99 48.24 48.65 7,990,818 -0.91(-1.84%)
Apr 06, 2023 49.14 49.67 48.60 49.57 8,885,455 -0.02(-0.04%)
Apr 05, 2023 49.27 50.24 48.75 49.58 12,355,093 +0.69(+1.40%)
Apr 04, 2023 46.93 49.08 46.79 48.90 15,456,294 +1.79(+3.80%)
Apr 03, 2023 46.67 47.32 46.08 47.11 6,625,252 +0.43(+0.92%)
Mar 31, 2023 46.57 46.70 46.16 46.68 6,124,901 +0.17(+0.37%)
Mar 30, 2023 46.53 46.56 45.93 46.51 7,826,336 +0.48(+1.03%)
Mar 29, 2023 46.09 46.47 45.74 46.03 5,494,574 -0.30(-0.66%)
Mar 28, 2023 46.09 46.38 45.59 46.34 5,129,700 +0.43(+0.93%)
Mar 27, 2023 45.05 45.98 44.84 45.91 6,585,359 -0.32(-0.70%)
Mar 24, 2023 45.88 46.87 45.42 46.23 9,836,048 +0.72(+1.59%)
Mar 23, 2023 44.80 46.28 44.68 45.51 10,026,633 +1.10(+2.47%)
Mar 22, 2023 44.34 45.19 43.91 44.41 9,085,220 +0.04(+0.09%)
Mar 21, 2023 44.88 44.91 43.71 44.38 8,056,507 -1.16(-2.55%)
Mar 20, 2023 46.38 46.65 45.40 45.54 11,048,569 -0.33(-0.73%)
Mar 17, 2023 44.43 46.37 44.01 45.87 28,707,440 +2.28(+5.22%)
Mar 16, 2023 44.00 44.00 42.56 43.59 10,561,968 -0.31(-0.72%)
Mar 15, 2023 43.61 43.93 42.78 43.91 14,879,497 +1.18(+2.76%)
Mar 14, 2023 43.14 43.23 42.13 42.73 11,795,490 -0.24(-0.55%)
Mar 13, 2023 41.40 43.36 41.38 42.97 17,534,372 +2.82(+7.02%)
Mar 10, 2023 40.53 41.44 40.02 40.15 8,163,987 +0.40(+1.01%)
Mar 09, 2023 40.47 40.71 39.69 39.75 5,453,607 -0.40(-1.00%)
Mar 08, 2023 40.41 40.79 39.91 40.15 7,005,420 +0.06(+0.14%)
Mar 07, 2023 41.46 41.46 40.08 40.09 9,624,734 -1.62(-3.89%)
Mar 06, 2023 41.97 42.39 41.52 41.71 6,121,880 -0.45(-1.07%)
Mar 03, 2023 41.97 42.20 41.53 42.17 6,011,863 +0.72(+1.73%)
Mar 02, 2023 41.30 41.54 41.03 41.45 5,931,393 -0.15(-0.36%)
Mar 01, 2023 41.74 42.07 41.43 41.60 6,872,104 +0.46(+1.12%)
Feb 28, 2023 40.81 41.62 40.57 41.14 9,608,742 +0.25(+0.62%)
Feb 27, 2023 41.23 41.44 40.64 40.88 8,774,362 -0.19(-0.46%)
Feb 24, 2023 41.22 41.48 40.74 41.07 7,783,674 -0.68(-1.63%)
Feb 23, 2023 41.61 42.17 40.91 41.75 8,180,061 +0.03(+0.07%)
Feb 22, 2023 42.45 42.48 41.55 41.72 10,193,545 -0.89(-2.08%)
Feb 21, 2023 42.63 42.87 42.19 42.61 7,267,380 -0.24(-0.55%)
Feb 17, 2023 42.75 42.98 42.14 42.84 9,090,579 -0.41(-0.94%)
Feb 16, 2023 43.06 43.70 42.55 43.25 7,942,582 -0.42(-0.97%)
Feb 15, 2023 43.61 44.05 43.34 43.67 9,149,666 -0.67(-1.51%)
Feb 14, 2023 45.22 45.22 43.69 44.34 9,107,556 -1.22(-2.67%)
Feb 13, 2023 45.47 45.90 44.67 45.56 5,514,118 +0.30(+0.67%)
Feb 10, 2023 44.97 45.32 44.61 45.26 4,953,088 +0.38(+0.84%)
Feb 09, 2023 46.21 46.79 44.59 44.88 6,593,017 -0.73(-1.59%)
Feb 08, 2023 46.09 46.35 45.49 45.61 5,718,153 -0.35(-0.76%)
Feb 07, 2023 45.01 46.52 44.85 45.96 8,504,237 +1.06(+2.35%)
Feb 06, 2023 44.32 45.32 44.31 44.90 16,187,021 -2.12(-4.51%)
Feb 03, 2023 48.11 48.39 46.75 47.02 10,329,554 -2.43(-4.92%)
Feb 02, 2023 51.11 51.39 48.92 49.46 7,679,526 -1.66(-3.25%)
Feb 01, 2023 49.76 51.66 49.57 51.12 6,991,128 +1.19(+2.38%)
Jan 31, 2023 49.50 49.93 49.23 49.93 8,401,886 +0.18(+0.36%)
Jan 30, 2023 50.16 50.56 49.67 49.75 4,865,315 -0.55(-1.09%)
Jan 27, 2023 50.99 50.99 50.20 50.30 6,034,291 -0.76(-1.50%)
Jan 26, 2023 51.77 51.77 50.53 51.06 5,971,191 -0.91(-1.74%)
Jan 25, 2023 50.04 52.27 49.95 51.97 6,417,657 +1.60(+3.18%)
Jan 24, 2023 56.67 56.67 44.51 50.36 4,778,340 -0.23(-0.45%)
Jan 23, 2023 49.79 50.69 49.43 50.59 4,976,436 +0.27(+0.54%)
Jan 20, 2023 49.11 50.43 48.99 50.32 5,150,440 +0.82(+1.66%)
Jan 19, 2023 48.46 49.87 48.00 49.50 7,354,914 +0.89(+1.82%)
Jan 18, 2023 50.01 50.23 48.52 48.61 8,771,334 -0.89(-1.79%)
Jan 17, 2023 50.67 50.82 49.27 49.50 7,428,984 -1.77(-3.46%)
Jan 13, 2023 50.33 51.40 50.23 51.27 6,941,481 +0.90(+1.78%)
Jan 12, 2023 50.53 50.55 49.63 50.37 6,482,635 +0.89(+1.79%)
Jan 11, 2023 50.33 50.61 49.11 49.49 6,492,002 -0.65(-1.30%)
Jan 10, 2023 49.51 50.21 49.26 50.14 4,375,031 +0.88(+1.78%)
Jan 09, 2023 49.80 50.08 49.09 49.26 8,005,416 -0.44(-0.89%)
Jan 06, 2023 49.34 50.27 48.50 49.70 7,871,218 +1.40(+2.89%)
Jan 05, 2023 47.68 48.35 47.18 48.31 7,458,376 -0.28(-0.58%)
Jan 04, 2023 47.73 48.91 47.47 48.59 12,224,596 +1.82(+3.89%)
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.