Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 45.53 46.91 45.38 46.77 8,935,633 +2.25(+5.04%)
Dec 30, 2022 44.89 44.90 44.01 44.52 4,157,582 -0.15(-0.34%)
Dec 29, 2022 44.89 45.14 44.56 44.67 4,133,678 -0.01(-0.02%)
Dec 28, 2022 45.64 45.68 44.36 44.68 5,598,244 -1.30(-2.83%)
Dec 27, 2022 45.34 46.34 45.26 45.99 6,226,941 +0.85(+1.88%)
Dec 23, 2022 44.93 45.64 44.35 45.14 4,876,488 +0.33(+0.74%)
Dec 22, 2022 44.27 44.82 43.82 44.81 4,944,926 +0.17(+0.38%)
Dec 21, 2022 45.18 45.69 44.38 44.64 6,640,526 -0.28(-0.63%)
Dec 20, 2022 43.77 45.31 43.70 44.92 6,566,938 +1.91(+4.43%)
Dec 19, 2022 43.44 43.83 42.76 43.01 6,654,445 -0.51(-1.17%)
Dec 16, 2022 42.82 43.91 42.68 43.52 12,365,789 +0.54(+1.25%)
Dec 15, 2022 43.20 44.00 42.92 42.99 8,096,324 -1.45(-3.27%)
Dec 14, 2022 44.45 44.89 43.74 44.44 8,044,023 -0.04(-0.08%)
Dec 13, 2022 45.57 45.98 44.04 44.48 8,633,058 +0.71(+1.62%)
Dec 12, 2022 43.60 43.84 42.76 43.77 7,032,345 +0.00(+0.00%)
Dec 09, 2022 44.69 45.18 43.75 43.77 9,733,851 -0.68(-1.53%)
Dec 08, 2022 44.83 44.98 44.34 44.45 4,899,280 -0.07(-0.15%)
Dec 07, 2022 44.33 44.98 44.08 44.51 7,791,884 +0.58(+1.33%)
Dec 06, 2022 44.82 45.12 43.63 43.93 5,938,252 -0.33(-0.74%)
Dec 05, 2022 45.09 45.39 43.97 44.26 7,850,535 -1.12(-2.47%)
Dec 02, 2022 44.37 45.45 43.99 45.37 8,801,681 +0.09(+0.21%)
Dec 01, 2022 45.14 46.29 44.90 45.28 11,252,435 +1.03(+2.32%)
Nov 30, 2022 43.05 44.27 42.24 44.26 14,726,817 +1.59(+3.74%)
Nov 29, 2022 41.76 42.71 41.70 42.66 6,384,798 +1.34(+3.25%)
Nov 28, 2022 42.71 42.76 41.23 41.32 9,922,520 -1.43(-3.34%)
Nov 25, 2022 43.23 43.44 42.70 42.75 2,867,374 -0.37(-0.87%)
Nov 23, 2022 42.63 43.14 42.32 43.12 6,860,036 +0.11(+0.26%)
Nov 22, 2022 42.32 43.06 42.10 43.01 6,830,198 +1.05(+2.51%)
Nov 21, 2022 41.83 42.03 41.07 41.95 4,829,516 -0.12(-0.29%)
Nov 18, 2022 41.82 42.07 41.31 42.07 6,603,144 +0.43(+1.03%)
Nov 17, 2022 41.47 41.95 41.20 41.65 6,370,158 -0.76(-1.80%)
Nov 16, 2022 42.62 43.30 42.40 42.41 5,517,598 -0.19(-0.44%)
Nov 15, 2022 43.65 43.77 42.04 42.60 9,822,651 -0.56(-1.30%)
Nov 14, 2022 43.04 43.73 42.96 43.16 7,110,236 -0.22(-0.52%)
Nov 11, 2022 43.46 43.50 42.44 43.38 7,309,480 +0.11(+0.26%)
Nov 10, 2022 42.67 43.74 42.44 43.27 12,695,204 +2.87(+7.11%)
Nov 09, 2022 40.70 41.22 40.18 40.40 9,471,764 -0.39(-0.96%)
Nov 08, 2022 38.50 41.79 38.34 40.79 12,758,407 +2.27(+5.88%)
Nov 07, 2022 38.36 38.85 37.97 38.52 6,623,920 +0.31(+0.81%)
Nov 04, 2022 36.60 38.35 36.41 38.21 11,866,288 +2.98(+8.47%)
Nov 03, 2022 36.36 36.55 34.91 35.23 12,331,559 -1.62(-4.40%)
Nov 02, 2022 39.07 36.78 36.85 15,454,329 -2.03(-5.23%)
Nov 01, 2022 40.11 40.31 38.86 38.89 8,242,114 -0.57(-1.44%)
Oct 31, 2022 39.52 39.94 39.13 39.45 8,022,600 -0.50(-1.26%)
Oct 28, 2022 39.80 40.11 39.47 39.96 7,444,548 -0.19(-0.46%)
Oct 27, 2022 40.99 40.99 40.06 40.14 8,172,568 -0.66(-1.62%)
Oct 26, 2022 40.24 41.25 40.14 40.81 9,748,719 +0.98(+2.46%)
Oct 25, 2022 39.36 40.06 39.20 39.83 9,277,315 +0.60(+1.52%)
Oct 24, 2022 39.15 39.54 38.71 39.23 7,650,483 -0.27(-0.68%)
Oct 21, 2022 38.59 39.69 38.37 39.50 10,910,222 +1.15(+2.99%)
Oct 20, 2022 37.76 39.24 37.65 38.35 6,224,283 +0.72(+1.91%)
Oct 19, 2022 38.33 38.37 37.59 37.64 7,809,938 -1.24(-3.19%)
Oct 18, 2022 39.05 39.24 38.37 38.88 6,866,668 +0.36(+0.94%)
Oct 17, 2022 38.79 39.14 38.45 38.51 7,688,847 +0.53(+1.40%)
Oct 14, 2022 38.67 38.97 37.90 37.98 10,504,766 -0.82(-2.11%)
Oct 13, 2022 38.14 39.03 37.33 38.80 8,453,636 -0.27(-0.69%)
Oct 12, 2022 38.81 39.45 38.56 39.07 6,531,038 +0.08(+0.22%)
Oct 11, 2022 39.37 40.05 38.82 38.99 8,481,006 -0.43(-1.09%)
Oct 10, 2022 39.57 39.99 39.21 39.42 5,993,574 -0.30(-0.75%)
Oct 07, 2022 41.30 41.67 39.70 39.72 9,673,104 -2.13(-5.10%)
Oct 06, 2022 40.69 41.90 40.55 41.85 10,243,485 +0.92(+2.25%)
Oct 05, 2022 40.85 41.09 39.99 40.93 9,909,738 -0.59(-1.41%)
Oct 04, 2022 41.29 42.17 40.97 41.52 11,477,416 +0.76(+1.88%)
Oct 03, 2022 39.88 41.06 39.50 40.75 13,849,952 +1.57(+4.00%)
Sep 30, 2022 38.95 39.84 38.73 39.18 13,528,838 +0.25(+0.65%)
Sep 29, 2022 38.86 39.24 38.35 38.93 8,980,324 -0.40(-1.02%)
Sep 28, 2022 38.40 39.35 38.26 39.33 9,831,000 +1.79(+4.77%)
Sep 27, 2022 38.40 38.66 37.52 37.54 8,830,453 -0.30(-0.79%)
Sep 26, 2022 38.27 38.62 37.29 37.84 8,955,722 -0.62(-1.60%)
Sep 23, 2022 38.68 38.80 37.76 38.46 12,512,246 -1.17(-2.94%)
Sep 22, 2022 39.78 40.16 39.08 39.62 8,218,622 +0.09(+0.24%)
Sep 21, 2022 40.18 40.46 39.04 39.53 10,811,942 -0.37(-0.93%)
Sep 20, 2022 40.64 40.69 39.42 39.90 9,869,236 -1.37(-3.32%)
Sep 19, 2022 40.28 41.28 40.01 41.27 10,543,461 +0.52(+1.28%)
Sep 16, 2022 39.04 41.11 38.79 40.75 19,529,890 +1.22(+3.09%)
Sep 15, 2022 39.82 40.39 39.11 39.53 11,221,169 -0.49(-1.23%)
Sep 14, 2022 40.25 40.70 39.92 40.02 11,012,442 -0.09(-0.23%)
Sep 13, 2022 39.80 40.83 39.71 40.12 11,342,327 -0.86(-2.09%)
Sep 12, 2022 41.41 41.58 40.86 40.97 11,548,491 +0.73(+1.81%)
Sep 09, 2022 40.16 40.47 39.83 40.25 8,496,307 +0.73(+1.84%)
Sep 08, 2022 39.31 39.84 39.09 39.52 9,791,894 +0.04(+0.09%)
Sep 07, 2022 38.44 39.87 38.13 39.48 9,291,261 +1.11(+2.89%)
Sep 06, 2022 38.88 39.51 38.22 38.37 13,008,944 +0.04(+0.10%)
Sep 02, 2022 38.46 39.16 37.73 38.34 11,332,484 +0.70(+1.86%)
Sep 01, 2022 37.53 37.94 37.05 37.64 11,344,267 -0.41(-1.09%)
Aug 31, 2022 38.71 38.98 37.86 38.05 14,949,637 -0.77(-1.99%)
Aug 30, 2022 39.35 39.43 38.70 38.82 9,739,414 -0.56(-1.42%)
Aug 29, 2022 39.58 40.24 39.32 39.39 11,142,342 -0.38(-0.95%)
Aug 26, 2022 41.69 41.77 39.45 39.76 9,048,350 -1.77(-4.25%)
Aug 25, 2022 41.60 41.73 41.11 41.53 5,971,424 +0.31(+0.76%)
Aug 24, 2022 40.71 41.31 40.31 41.22 8,463,931 +0.23(+0.56%)
Aug 23, 2022 40.48 41.39 40.47 40.99 9,718,533 +0.67(+1.67%)
Aug 22, 2022 39.62 40.39 39.45 40.31 6,983,847 +0.27(+0.67%)
Aug 19, 2022 40.94 41.05 39.95 40.05 8,993,195 -1.03(-2.51%)
Aug 18, 2022 41.53 41.71 41.04 41.08 6,781,822 -0.23(-0.56%)
Aug 17, 2022 42.18 42.24 41.26 41.31 6,755,087 -1.06(-2.50%)
Aug 16, 2022 42.14 42.49 41.78 42.37 5,391,496 +0.10(+0.24%)
Aug 15, 2022 42.01 42.42 41.74 42.26 9,813,724 -0.56(-1.31%)
Aug 12, 2022 41.72 42.87 41.72 42.83 9,188,144 +1.15(+2.76%)
Aug 11, 2022 42.43 42.78 41.59 41.68 8,533,719 -0.40(-0.96%)
Aug 10, 2022 41.87 42.69 41.53 42.08 9,125,370 +0.40(+0.97%)
Aug 09, 2022 41.56 41.70 40.67 41.68 9,258,528 +0.48(+1.16%)
Aug 08, 2022 41.86 42.18 41.08 41.20 11,360,048 +0.01(+0.02%)
Aug 05, 2022 40.79 41.23 40.41 41.19 8,854,388 -0.47(-1.13%)
Aug 04, 2022 41.04 42.21 40.79 41.66 11,337,676 +0.81(+1.98%)
Aug 03, 2022 41.57 41.57 40.39 40.85 11,981,770 -0.40(-0.98%)
Aug 02, 2022 41.58 42.91 41.22 41.25 15,590,877 -0.09(-0.22%)
Aug 01, 2022 41.72 42.03 40.93 41.34 9,437,079 -0.31(-0.75%)
Jul 29, 2022 42.38 42.50 41.05 41.66 17,123,008 -0.49(-1.16%)
Jul 28, 2022 42.75 42.92 41.59 42.15 19,682,636 +0.18(+0.44%)
Jul 27, 2022 42.84 43.18 41.62 41.96 22,936,228 -0.49(-1.15%)
Jul 26, 2022 41.34 42.95 41.34 42.45 17,891,658 +1.43(+3.48%)
Jul 25, 2022 45.67 45.89 40.48 41.02 39,874,372 -6.26(-13.23%)
Jul 22, 2022 48.52 48.91 46.77 47.28 12,526,891 -0.64(-1.34%)
Jul 21, 2022 48.16 48.45 47.41 47.92 14,332,088 -0.20(-0.42%)
Jul 20, 2022 50.21 50.47 48.05 48.13 12,690,722 -2.15(-4.28%)
Jul 19, 2022 50.44 51.12 49.98 50.28 7,987,056 -0.15(-0.29%)
Jul 18, 2022 51.19 51.56 50.38 50.43 5,067,914 +0.07(+0.15%)
Jul 15, 2022 51.17 51.32 49.61 50.35 7,279,932 -0.24(-0.47%)
Jul 14, 2022 52.04 52.25 50.41 50.59 11,649,465 -2.94(-5.50%)
Jul 13, 2022 52.92 54.77 52.77 53.53 6,015,600 +0.23(+0.43%)
Jul 12, 2022 53.77 54.54 53.23 53.30 5,311,149 -0.78(-1.45%)
Jul 11, 2022 54.36 54.77 53.92 54.09 4,463,836 -0.52(-0.96%)
Jul 08, 2022 55.25 55.57 54.51 54.61 3,822,140 -0.47(-0.85%)
Jul 07, 2022 55.39 56.02 54.71 55.08 5,602,084 +0.39(+0.71%)
Jul 06, 2022 54.72 55.23 52.96 54.69 8,073,277 -0.24(-0.44%)
Jul 05, 2022 55.90 56.47 53.77 54.93 8,406,135 -1.34(-2.39%)
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.