Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.15	41.63	40.48	40.64	13,545,207	-1.62(-3.83%)
Apr 29, 2024	42.57	42.92	41.51	42.26	13,019,983	-0.47(-1.10%)
Apr 26, 2024	43.24	43.39	42.50	42.73	14,689,224	-0.68(-1.57%)
Apr 25, 2024	40.33	43.91	39.98	43.41	36,592,644	+4.81(+12.46%)
Apr 24, 2024	37.42	38.74	37.26	38.60	11,975,512	+0.89(+2.36%)
Apr 23, 2024	37.00	37.81	36.60	37.71	12,185,283	+0.25(+0.67%)
Apr 22, 2024	37.65	38.28	37.37	37.46	14,154,339	-1.56(-4.00%)
Apr 19, 2024	38.50	39.21	38.35	39.02	10,441,334	+0.47(+1.22%)
Apr 18, 2024	39.14	39.20	38.25	38.55	6,418,771	-0.01(-0.03%)
Apr 17, 2024	38.27	38.99	37.98	38.56	10,809,366	+0.45(+1.18%)
Apr 16, 2024	37.90	38.44	37.38	38.11	11,831,485	-0.33(-0.86%)
Apr 15, 2024	38.88	38.96	37.77	38.44	11,520,917	-0.20(-0.52%)
Apr 12, 2024	40.20	41.30	38.30	38.64	24,342,152	-0.43(-1.10%)
Apr 11, 2024	39.32	39.47	38.35	39.07	11,534,857	+0.01(+0.03%)
Apr 10, 2024	38.70	39.27	38.21	39.06	12,582,398	-0.61(-1.54%)
Apr 09, 2024	40.17	40.78	39.45	39.67	14,873,499	+0.27(+0.69%)
Apr 08, 2024	40.00	40.14	39.17	39.40	16,280,734	-0.25(-0.63%)
Apr 05, 2024	37.73	39.92	37.56	39.65	21,094,460	+1.93(+5.12%)
Apr 04, 2024	37.29	38.21	36.98	37.72	16,419,801	+0.49(+1.32%)
Apr 03, 2024	36.76	37.42	36.67	37.23	15,543,013	+0.44(+1.20%)
Apr 02, 2024	36.65	37.00	36.44	36.79	15,000,533	+0.36(+0.99%)
Apr 01, 2024	36.96	37.08	36.10	36.43	12,471,830	+0.59(+1.65%)
Mar 28, 2024	35.74	36.00	35.98	35.84	15,143,962	+0.59(+1.67%)
Mar 27, 2024	34.31	35.28	34.18	35.25	10,664,427	+1.25(+3.68%)
Mar 26, 2024	34.68	34.74	34.00	34.00	9,553,941	+0.08(+0.24%)
Mar 25, 2024	34.02	34.74	33.86	33.92	9,283,398	+0.15(+0.44%)
Mar 22, 2024	34.33	34.53	33.09	33.77	9,521,393	-0.76(-2.20%)
Mar 21, 2024	34.95	35.53	34.48	34.53	13,154,087	+0.23(+0.67%)
Mar 20, 2024	33.45	34.69	33.29	34.30	11,568,290	+0.74(+2.21%)
Mar 19, 2024	34.08	34.16	33.36	33.56	13,679,536	-0.86(-2.50%)
Mar 18, 2024	33.69	34.65	33.59	34.42	14,960,887	+0.54(+1.59%)
Mar 15, 2024	33.48	34.06	33.37	33.88	53,029,564	-0.33(-0.96%)
Mar 14, 2024	33.84	34.57	33.66	34.21	18,884,252	-0.16(-0.47%)
Mar 13, 2024	34.14	34.63	34.04	34.37	15,758,511	+0.49(+1.45%)
Mar 12, 2024	34.49	34.50	33.67	33.88	14,184,537	-1.36(-3.86%)
Mar 11, 2024	34.13	35.46	33.89	35.24	20,387,420	+1.33(+3.92%)
Mar 08, 2024	34.14	34.35	33.76	33.91	13,746,236	+0.02(+0.06%)
Mar 07, 2024	33.99	34.23	33.60	33.89	10,830,650	+0.27(+0.80%)
Mar 06, 2024	33.65	34.28	33.51	33.62	13,593,381	+0.28(+0.84%)
Mar 05, 2024	34.00	34.30	33.22	33.34	16,356,920	-0.14(-0.42%)
Mar 04, 2024	31.72	33.63	31.67	33.48	30,750,764	+1.54(+4.82%)
Mar 01, 2024	31.63	32.34	30.93	31.94	17,018,830	+0.69(+2.21%)
Feb 29, 2024	30.77	31.49	30.51	31.25	18,469,102	+1.38(+4.62%)
Feb 28, 2024	29.59	30.06	29.42	29.87	12,675,384	+0.01(+0.03%)
Feb 27, 2024	30.19	30.27	29.75	29.86	13,360,678	-0.15(-0.50%)
Feb 26, 2024	30.63	30.82	29.74	30.01	23,576,536	-1.27(-4.06%)
Feb 23, 2024	31.07	31.48	30.18	31.28	21,714,608	+0.39(+1.26%)
Feb 22, 2024	33.00	33.19	30.71	30.89	30,576,566	-2.54(-7.60%)
Feb 21, 2024	33.21	33.48	32.69	33.43	13,377,168	+0.24(+0.72%)
Feb 20, 2024	33.63	33.80	33.03	33.19	9,486,300	-0.24(-0.72%)
Feb 16, 2024	32.93	33.63	32.84	33.43	9,469,080	+0.35(+1.06%)
Feb 15, 2024	32.59	33.40	32.55	33.08	11,168,877	+0.96(+2.99%)
Feb 14, 2024	31.95	32.15	31.61	32.12	9,904,477	+0.08(+0.25%)
Feb 13, 2024	32.76	32.86	31.74	32.04	14,165,387	-1.52(-4.53%)
Feb 12, 2024	32.79	33.69	32.61	33.56	9,853,649	+0.77(+2.35%)
Feb 09, 2024	33.24	33.24	32.54	32.79	10,676,901	-0.55(-1.65%)
Feb 08, 2024	33.44	33.59	33.23	33.34	8,143,988	-0.31(-0.92%)
Feb 07, 2024	33.75	33.77	33.30	33.65	8,244,950	-0.01(-0.03%)
Feb 06, 2024	33.48	33.74	33.08	33.66	9,501,662	+0.30(+0.90%)
Feb 05, 2024	33.68	33.95	33.35	33.36	12,068,105	-1.05(-3.05%)
Feb 02, 2024	34.77	34.88	33.80	34.41	17,116,064	-1.20(-3.37%)
Feb 01, 2024	34.68	35.61	34.67	35.61	11,864,197	+1.10(+3.19%)
Jan 31, 2024	34.88	35.43	34.50	34.51	12,557,223	+0.00(+0.00%)
Jan 30, 2024	34.75	34.81	34.20	34.51	7,631,993	-0.14(-0.40%)
Jan 29, 2024	34.54	34.65	34.08	34.65	13,088,143	+0.44(+1.29%)
Jan 26, 2024	34.50	34.61	34.16	34.21	9,499,973	-0.28(-0.81%)
Jan 25, 2024	34.99	35.01	34.26	34.49	10,944,378	+0.05(+0.15%)
Jan 24, 2024	36.01	36.39	34.41	34.44	13,518,593	-0.92(-2.60%)
Jan 23, 2024	35.25	35.43	35.02	35.36	7,519,616	+0.36(+1.03%)
Jan 22, 2024	34.31	35.13	34.20	35.00	11,947,804	+0.42(+1.21%)
Jan 19, 2024	34.57	34.68	34.21	34.58	10,724,256	-0.04(-0.12%)
Jan 18, 2024	34.81	34.84	34.38	34.62	10,760,358	-0.11(-0.32%)
Jan 17, 2024	35.24	35.24	34.70	34.73	16,102,473	-1.28(-3.55%)
Jan 16, 2024	37.20	37.13	35.98	36.01	11,260,457	-1.63(-4.33%)
Jan 12, 2024	38.16	38.52	37.62	37.64	9,096,686	+0.12(+0.32%)
Jan 11, 2024	37.98	38.09	37.20	37.52	8,378,561	-0.43(-1.13%)
Jan 10, 2024	38.55	38.68	37.94	37.95	8,677,039	-0.73(-1.89%)
Jan 09, 2024	39.55	39.68	38.57	38.68	9,627,392	-1.55(-3.85%)
Jan 08, 2024	39.64	40.49	39.34	40.23	6,701,873	-0.11(-0.27%)
Jan 05, 2024	40.14	40.87	39.76	40.34	6,833,624	+0.22(+0.55%)
Jan 04, 2024	39.91	40.15	39.34	40.12	8,466,041	+0.12(+0.30%)
Jan 03, 2024	39.93	40.24	39.44	40.00	10,372,868	-0.91(-2.22%)
Jan 02, 2024	41.26	41.73	40.74	40.91	8,240,635	-0.48(-1.16%)
Dec 29, 2023	41.41	41.57	41.23	41.39	6,986,222	-0.31(-0.74%)
Dec 28, 2023	42.10	42.42	41.68	41.70	6,258,634	-0.68(-1.60%)
Dec 27, 2023	42.04	42.60	41.94	42.38	7,576,906	+0.47(+1.12%)
Dec 26, 2023	42.33	42.47	41.80	41.91	4,972,226	-0.15(-0.36%)
Dec 22, 2023	42.35	42.81	42.01	42.06	9,136,772	+0.63(+1.52%)
Dec 21, 2023	41.76	41.88	41.17	41.43	7,337,284	+0.31(+0.75%)
Dec 20, 2023	41.81	41.99	41.09	41.12	9,195,785	-0.65(-1.56%)
Dec 19, 2023	41.42	42.37	41.20	41.77	15,643,962	+0.68(+1.65%)
Dec 18, 2023	41.04	41.20	40.48	41.09	13,168,169	+0.22(+0.54%)
Dec 15, 2023	40.87	41.18	40.52	40.87	33,146,732	-0.28(-0.68%)
Dec 14, 2023	40.97	41.69	40.83	41.15	18,860,768	+1.15(+2.87%)
Dec 13, 2023	37.45	40.01	37.26	40.00	19,067,864	+2.23(+5.90%)
Dec 12, 2023	38.93	38.95	37.53	37.77	11,748,900	-1.10(-2.83%)
Dec 11, 2023	38.70	39.01	38.32	38.87	10,519,121	-0.21(-0.54%)
Dec 08, 2023	39.02	39.57	38.73	39.08	9,035,549	-0.65(-1.64%)
Dec 07, 2023	39.99	39.99	39.12	39.73	15,805,072	+0.04(+0.10%)
Dec 06, 2023	40.07	40.36	39.53	39.69	9,481,860	-0.20(-0.50%)
Dec 05, 2023	40.39	40.53	39.45	39.89	14,909,035	-0.65(-1.60%)
Dec 04, 2023	40.62	40.99	40.22	40.54	14,402,631	-0.66(-1.60%)
Dec 01, 2023	40.25	41.30	40.08	41.20	14,179,277	+1.01(+2.51%)
Nov 30, 2023	40.15	40.67	39.84	40.19	21,954,222	-0.19(-0.47%)
Nov 29, 2023	39.95	40.68	39.85	40.38	12,778,024	-0.19(-0.47%)
Nov 28, 2023	38.61	40.78	38.41	40.57	26,482,176	+2.39(+6.26%)
Nov 27, 2023	38.17	38.49	37.81	38.18	10,981,806	+0.59(+1.57%)
Nov 24, 2023	37.69	37.86	37.53	37.59	5,580,005	-0.10(-0.27%)
Nov 22, 2023	37.50	37.78	37.36	37.69	7,648,366	+0.27(+0.72%)
Nov 21, 2023	37.20	37.84	37.18	37.42	11,525,744	+0.86(+2.35%)
Nov 20, 2023	36.04	36.83	35.78	36.56	11,014,930	+0.21(+0.58%)
Nov 17, 2023	36.83	36.87	36.22	36.35	8,349,728	-0.21(-0.57%)
Nov 16, 2023	36.46	37.27	36.40	36.56	11,986,898	+0.19(+0.52%)
Nov 15, 2023	35.99	36.53	35.85	36.37	17,012,128	+0.28(+0.78%)
Nov 14, 2023	34.89	36.38	34.76	36.09	23,978,572	+1.89(+5.53%)
Nov 13, 2023	34.02	34.61	34.01	34.20	20,067,232	+0.00(+0.00%)
Nov 10, 2023	33.71	34.23	33.59	34.20	20,513,990	+0.25(+0.74%)
Nov 09, 2023	34.71	35.16	33.93	33.95	24,371,546	-0.83(-2.39%)
Nov 08, 2023	36.28	36.36	34.53	34.78	17,880,680	-1.88(-5.13%)
Nov 07, 2023	37.41	37.77	36.54	36.66	98,152,752	-1.22(-3.22%)
Nov 06, 2023	39.00	39.13	37.84	37.88	13,355,199	-1.14(-2.92%)
Nov 03, 2023	38.59	39.32	38.35	39.02	12,703,122	+1.06(+2.79%)
Nov 02, 2023	37.68	38.00	37.12	37.96	12,085,638	+0.69(+1.85%)
Nov 01, 2023	37.60	37.77	36.66	37.27	13,935,611	-0.20(-0.53%)
Oct 31, 2023	38.49	38.51	37.14	37.47	15,752,201	-1.23(-3.18%)
Oct 30, 2023	39.15	39.26	38.59	38.70	14,508,091	-0.27(-0.69%)
Oct 27, 2023	37.87	39.13	37.80	38.97	20,582,278	+1.49(+3.98%)
Oct 26, 2023	37.18	38.12	36.80	37.48	59,203,268	+0.72(+1.96%)
Oct 25, 2023	37.69	37.98	36.70	36.76	21,796,344	-1.69(-4.40%)
Oct 24, 2023	38.13	38.57	37.94	38.45	9,802,289	+0.01(+0.03%)
Oct 23, 2023	38.43	38.65	38.01	38.44	10,709,706	-0.36(-0.93%)
Oct 20, 2023	39.45	39.46	38.70	38.80	16,801,754	-0.65(-1.65%)
Oct 19, 2023	39.78	39.84	39.17	39.45	13,541,618	-0.47(-1.18%)
Oct 18, 2023	40.69	41.00	39.79	39.92	10,764,859	-0.55(-1.36%)
Oct 17, 2023	40.12	40.94	40.01	40.47	9,367,607	+0.42(+1.05%)
Oct 16, 2023	39.43	40.37	39.20	40.05	10,715,577	+0.62(+1.57%)
Oct 13, 2023	39.73	39.81	39.00	39.43	15,293,342	+0.65(+1.68%)
Oct 12, 2023	38.98	39.19	38.41	38.78	8,820,541	-0.33(-0.84%)
Oct 11, 2023	38.72	39.12	38.43	39.11	9,900,362	+0.67(+1.74%)
Oct 10, 2023	37.98	38.47	37.63	38.44	9,430,877	+0.81(+2.15%)
Oct 09, 2023	38.03	38.13	37.41	37.63	13,133,777	-0.17(-0.45%)
Oct 06, 2023	36.69	37.95	36.46	37.80	13,367,505	+1.45(+3.99%)
Oct 05, 2023	35.47	36.35	35.47	36.35	9,308,581	+0.92(+2.60%)
Oct 04, 2023	35.28	35.46	34.81	35.43	10,440,859	+0.22(+0.62%)
Oct 03, 2023	35.25	35.90	35.16	35.21	12,894,626	-0.33(-0.93%)
Oct 02, 2023	36.46	36.57	35.27	35.54	10,827,457	-1.41(-3.82%)
Sep 29, 2023	37.65	37.81	36.75	36.95	9,506,255	-0.08(-0.22%)
Sep 28, 2023	37.10	37.33	36.60	37.03	12,910,655	-0.25(-0.67%)
Sep 27, 2023	39.11	39.11	37.12	37.28	16,107,430	-2.12(-5.38%)
Sep 26, 2023	40.18	40.20	39.27	39.40	8,859,298	-1.08(-2.67%)
Sep 25, 2023	40.61	40.54	40.18	40.48	7,344,185	-0.26(-0.64%)
Sep 22, 2023	40.92	41.23	40.74	40.74	6,412,131	+0.22(+0.54%)
Sep 21, 2023	40.09	40.72	39.80	40.52	6,950,244	-0.43(-1.05%)
Sep 20, 2023	40.49	41.39	40.41	40.95	6,775,231	+0.66(+1.64%)
Sep 19, 2023	40.54	40.58	39.88	40.29	10,531,404	-0.18(-0.44%)
Sep 18, 2023	40.33	40.65	39.97	40.47	8,804,461	+0.14(+0.35%)
Sep 15, 2023	39.90	40.60	39.75	40.33	16,419,876	+0.81(+2.05%)
Sep 14, 2023	39.30	39.79	39.27	39.52	9,943,711	+0.26(+0.66%)
Sep 13, 2023	38.80	39.32	38.64	39.26	11,606,166	+0.44(+1.13%)
Sep 12, 2023	38.80	39.20	38.51	38.82	5,472,321	-0.09(-0.23%)
Sep 11, 2023	39.13	39.22	38.71	38.91	5,102,749	+0.18(+0.46%)
Sep 08, 2023	38.50	39.14	38.46	38.73	6,524,807	+0.37(+0.96%)
Sep 07, 2023	38.33	38.59	38.09	38.36	5,181,822	-0.14(-0.36%)
Sep 06, 2023	38.34	38.78	38.08	38.50	6,706,043	-0.34(-0.88%)
Sep 05, 2023	39.00	39.38	38.63	38.84	7,261,924	-0.48(-1.22%)
Sep 01, 2023	39.91	40.10	39.27	39.32	4,911,237	-0.10(-0.25%)
Aug 31, 2023	39.78	39.94	39.20	39.42	6,503,425	-0.34(-0.86%)
Aug 30, 2023	39.91	39.98	39.50	39.76	5,401,549	+0.24(+0.61%)
Aug 29, 2023	38.81	39.53	38.56	39.52	6,738,700	+0.48(+1.23%)
Aug 28, 2023	38.50	39.24	38.41	39.04	4,888,888	+0.73(+1.91%)
Aug 25, 2023	39.17	39.36	38.27	38.31	7,769,656	-0.75(-1.92%)
Aug 24, 2023	38.76	39.44	38.29	39.06	5,667,118	-0.13(-0.33%)
Aug 23, 2023	38.92	39.37	38.87	39.19	7,075,785	+0.59(+1.53%)
Aug 22, 2023	38.21	38.62	37.84	38.60	6,276,439	+0.35(+0.92%)
Aug 21, 2023	38.44	38.44	38.02	38.25	7,273,717	+0.05(+0.13%)
Aug 18, 2023	38.51	38.51	37.95	38.20	5,987,303	-0.46(-1.19%)
Aug 17, 2023	38.38	38.70	38.18	38.66	6,950,736	+0.37(+0.97%)
Aug 16, 2023	38.43	38.67	38.21	38.29	6,536,794	-0.18(-0.47%)
Aug 15, 2023	39.28	39.43	38.38	38.47	7,808,628	-0.99(-2.51%)
Aug 14, 2023	39.84	39.86	39.25	39.46	8,735,780	-0.73(-1.82%)
Aug 11, 2023	39.69	40.22	39.60	40.19	4,239,684	+0.35(+0.88%)
Aug 10, 2023	40.28	40.57	39.75	39.84	6,220,712	-0.07(-0.18%)
Aug 09, 2023	40.00	40.44	39.84	39.91	7,430,877	+0.07(+0.18%)
Aug 08, 2023	40.06	40.06	39.60	39.84	7,671,741	-0.64(-1.58%)
Aug 07, 2023	40.76	40.78	40.33	40.48	5,425,066	-0.39(-0.95%)
Aug 04, 2023	40.61	41.00	40.27	40.87	8,131,090	+0.43(+1.06%)
Aug 03, 2023	40.66	40.92	40.20	40.44	7,884,589	-0.22(-0.54%)
Aug 02, 2023	41.50	41.54	40.47	40.66	8,771,788	-1.05(-2.52%)
Aug 01, 2023	42.23	42.23	41.70	41.71	5,487,278	-1.21(-2.82%)
Jul 31, 2023	42.50	43.47	42.38	42.92	7,768,105	+0.50(+1.18%)
Jul 28, 2023	42.51	42.66	42.01	42.42	5,195,227	+0.31(+0.74%)
Jul 27, 2023	42.76	42.88	42.10	42.11	6,877,744	-1.34(-3.08%)
Jul 26, 2023	43.27	43.80	42.87	43.45	6,318,949	-0.16(-0.37%)
Jul 25, 2023	43.23	43.96	43.05	43.61	6,411,809	+0.38(+0.88%)
Jul 24, 2023	43.10	43.39	42.55	43.23	4,631,204	+0.02(+0.05%)
Jul 21, 2023	42.15	43.37	42.05	43.21	6,340,542	+0.76(+1.79%)
Jul 20, 2023	43.42	44.10	42.45	42.45	12,791,002	-2.73(-6.04%)
Jul 19, 2023	44.70	45.31	44.70	45.18	6,246,067	+0.20(+0.44%)
Jul 18, 2023	45.00	45.73	44.75	44.98	6,036,280	+0.36(+0.81%)
Jul 17, 2023	44.49	45.03	44.35	44.62	4,912,127	-0.36(-0.80%)
Jul 14, 2023	45.47	45.92	44.95	44.98	5,124,540	-0.49(-1.08%)
Jul 13, 2023	45.33	45.70	45.07	45.47	8,085,741	+0.26(+0.58%)
Jul 12, 2023	44.03	45.36	43.98	45.21	10,073,622	+1.90(+4.39%)
Jul 11, 2023	42.65	43.34	42.65	43.31	6,797,496	+0.70(+1.64%)
Jul 10, 2023	41.88	42.84	41.85	42.61	7,047,034	+0.37(+0.88%)
Jul 07, 2023	42.10	42.82	42.06	42.24	6,738,461	+0.70(+1.69%)
Jul 06, 2023	41.97	42.09	41.05	41.54	8,320,003	-0.61(-1.45%)
Jul 05, 2023	43.00	43.05	42.12	42.15	9,618,544	-0.89(-2.07%)
Jul 03, 2023	42.85	43.42	42.71	43.04	3,675,084	+0.38(+0.89%)
Jun 30, 2023	42.01	42.72	41.74	42.66	7,215,805	+0.71(+1.69%)
Jun 29, 2023	40.80	41.98	40.72	41.95	6,103,977	+0.77(+1.87%)
Jun 28, 2023	42.05	42.17	41.11	41.18	7,529,207	-1.28(-3.01%)
Jun 27, 2023	42.64	42.76	41.91	42.46	6,316,275	-0.29(-0.68%)
Jun 26, 2023	41.72	42.85	41.43	42.75	8,476,809	+1.17(+2.81%)
Jun 23, 2023	42.10	42.50	41.49	41.58	8,226,882	-0.57(-1.35%)
Jun 22, 2023	42.03	42.45	41.95	42.15	6,949,064	-0.43(-1.01%)
Jun 21, 2023	42.96	42.97	42.28	42.58	5,940,583	-0.52(-1.21%)
Jun 20, 2023	43.09	43.26	42.58	43.10	9,050,852	-0.73(-1.67%)
Jun 16, 2023	43.18	43.92	42.88	43.83	17,163,304	+1.13(+2.65%)
Jun 15, 2023	42.09	42.80	41.83	42.70	6,959,785	-5.59(-11.58%)
May 08, 2023	48.79	49.08	48.15	48.29	5,524,900	-0.43(-0.88%)
May 05, 2023	48.62	49.27	48.19	48.72	7,282,382	-0.69(-1.40%)
May 04, 2023	47.70	50.18	47.70	49.41	13,356,072	+1.92(+4.04%)
May 03, 2023	48.00	48.38	47.26	47.49	7,777,978	-0.57(-1.19%)
May 02, 2023	46.74	48.48	46.72	48.06	8,426,757	+1.13(+2.41%)

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.

Newmont Mining (NY: NEM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Newmont Mining (NY: NEM )

Historical Prices

Sections

Services