Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	47.76	47.94	46.80	46.93	5,527,741	-0.47(-0.99%)
Apr 28, 2023	47.99	48.04	46.75	47.40	8,037,608	-0.87(-1.80%)
Apr 27, 2023	46.83	48.28	46.55	48.27	7,310,100	+1.12(+2.38%)
Apr 26, 2023	48.48	48.73	47.11	47.15	7,678,087	-1.05(-2.18%)
Apr 25, 2023	47.66	48.60	47.57	48.20	7,503,907	+0.18(+0.37%)
Apr 24, 2023	47.49	48.09	47.00	48.02	6,082,788	+0.40(+0.84%)
Apr 21, 2023	47.68	48.16	47.14	47.62	5,985,480	-0.26(-0.54%)
Apr 20, 2023	48.53	48.58	47.66	47.88	5,513,917	-0.38(-0.79%)
Apr 19, 2023	48.02	48.62	47.91	48.26	6,735,682	-0.60(-1.23%)
Apr 18, 2023	48.79	49.43	48.55	48.86	7,581,546	+0.39(+0.80%)
Apr 17, 2023	48.99	49.00	48.22	48.47	8,334,188	-1.05(-2.12%)
Apr 14, 2023	50.22	50.47	48.40	49.52	11,924,310	-1.50(-2.94%)
Apr 13, 2023	50.65	51.46	50.41	51.02	11,922,013	+1.31(+2.64%)
Apr 12, 2023	50.10	50.41	49.22	49.71	8,678,139	-0.21(-0.42%)
Apr 11, 2023	49.80	51.08	49.71	49.92	11,761,579	-1.17(-2.29%)
Apr 10, 2023	51.26	51.44	50.66	51.09	7,609,387	-0.96(-1.84%)
Apr 06, 2023	51.60	52.16	51.04	52.05	8,461,320	-0.02(-0.04%)
Apr 05, 2023	51.74	52.76	51.19	52.07	11,765,339	+0.72(+1.40%)
Apr 04, 2023	49.28	51.54	49.14	51.35	14,718,508	+1.88(+3.80%)
Apr 03, 2023	49.01	49.70	48.39	49.47	6,309,005	+0.45(+0.92%)
Mar 31, 2023	48.90	49.04	48.47	49.02	5,832,537	+0.18(+0.37%)
Mar 30, 2023	48.86	48.89	48.23	48.84	7,452,757	+0.50(+1.03%)
Mar 29, 2023	48.40	48.80	48.03	48.34	5,232,298	-0.32(-0.66%)
Mar 28, 2023	48.40	48.71	47.87	48.66	4,884,841	+0.45(+0.93%)
Mar 27, 2023	47.31	48.28	47.09	48.21	6,271,016	-0.34(-0.70%)
Mar 24, 2023	48.18	49.22	47.70	48.55	9,366,537	+0.76(+1.59%)
Mar 23, 2023	47.05	48.60	46.92	47.79	9,548,025	+1.15(+2.47%)
Mar 22, 2023	46.56	47.45	46.11	46.64	8,651,549	+0.04(+0.09%)
Mar 21, 2023	47.13	47.16	45.90	46.60	7,671,941	-1.22(-2.55%)
Mar 20, 2023	48.71	48.99	47.68	47.82	10,521,180	-0.35(-0.73%)
Mar 17, 2023	46.66	48.69	46.22	48.17	27,337,128	+2.39(+5.22%)
Mar 16, 2023	46.21	46.21	44.69	45.78	10,057,807	-0.33(-0.72%)
Mar 15, 2023	45.80	46.13	44.92	46.11	14,169,244	+1.24(+2.76%)
Mar 14, 2023	45.30	45.40	44.24	44.87	11,232,448	-0.25(-0.55%)
Mar 13, 2023	43.47	45.53	43.45	45.12	16,697,393	+2.96(+7.02%)
Mar 10, 2023	42.56	43.52	42.03	42.16	7,774,290	+0.42(+1.01%)
Mar 09, 2023	42.50	42.75	41.68	41.74	5,193,287	-0.42(-1.00%)
Mar 08, 2023	42.44	42.83	41.91	42.16	6,671,026	-0.34(-0.80%)
Mar 07, 2023	43.95	43.95	42.48	42.50	9,079,049	-1.72(-3.89%)
Mar 06, 2023	44.49	44.94	44.02	44.22	5,774,793	-0.48(-1.07%)
Mar 03, 2023	44.49	44.74	44.03	44.70	5,671,014	+0.76(+1.73%)
Mar 02, 2023	43.78	44.04	43.50	43.94	5,595,106	-0.16(-0.36%)
Mar 01, 2023	44.25	44.60	43.92	44.10	6,482,483	+0.49(+1.12%)
Feb 28, 2023	43.26	44.12	43.01	43.61	9,063,964	+0.27(+0.62%)
Feb 27, 2023	43.71	43.93	43.08	43.34	8,276,890	-0.20(-0.46%)
Feb 24, 2023	43.70	43.97	43.19	43.54	7,342,370	-0.72(-1.63%)
Feb 23, 2023	44.11	44.70	43.37	44.26	7,716,284	+0.03(+0.07%)
Feb 22, 2023	45.00	45.03	44.05	44.23	9,615,611	-0.94(-2.08%)
Feb 21, 2023	45.19	45.45	44.73	45.17	6,855,348	-0.25(-0.55%)
Feb 17, 2023	45.32	45.56	44.67	45.42	8,575,178	-0.43(-0.94%)
Feb 16, 2023	45.65	46.33	45.11	45.85	7,492,269	-0.45(-0.97%)
Feb 15, 2023	46.23	46.70	45.95	46.30	8,630,915	-0.71(-1.51%)
Feb 14, 2023	47.94	47.94	46.32	47.01	8,591,193	-1.29(-2.67%)
Feb 13, 2023	48.20	48.66	47.36	48.30	5,201,489	+0.32(+0.67%)
Feb 10, 2023	47.67	48.04	47.29	47.98	4,672,267	+0.40(+0.84%)
Feb 09, 2023	48.99	49.60	47.27	47.58	6,219,219	-0.77(-1.59%)
Feb 08, 2023	48.86	49.14	48.23	48.35	5,393,956	-0.37(-0.76%)
Feb 07, 2023	47.72	49.32	47.54	48.72	8,022,080	+1.12(+2.35%)
Feb 06, 2023	46.98	48.04	46.97	47.60	15,269,280	-2.25(-4.51%)
Feb 03, 2023	51.00	51.30	49.56	49.85	9,743,908	-2.58(-4.92%)
Feb 02, 2023	54.18	54.48	51.86	52.43	7,244,127	-1.76(-3.25%)
Feb 01, 2023	52.75	54.77	52.55	54.19	6,594,758	+1.26(+2.38%)
Jan 31, 2023	52.48	52.93	52.19	52.93	7,925,532	+0.19(+0.36%)
Jan 30, 2023	53.17	53.60	52.66	52.74	4,589,471	-0.58(-1.09%)
Jan 27, 2023	54.06	54.06	53.22	53.32	5,692,170	-0.81(-1.50%)
Jan 26, 2023	54.88	54.88	53.57	54.13	5,632,648	-0.96(-1.74%)
Jan 25, 2023	53.05	55.41	52.95	55.09	6,053,801	+1.70(+3.18%)
Jan 24, 2023	60.08	60.08	47.19	53.39	4,507,427	-0.24(-0.45%)
Jan 23, 2023	52.78	53.74	52.40	53.63	4,694,292	+0.29(+0.54%)
Jan 20, 2023	52.06	53.46	51.93	53.34	4,858,430	+0.87(+1.66%)
Jan 19, 2023	51.37	52.87	50.88	52.47	6,937,931	+0.94(+1.82%)
Jan 18, 2023	53.02	53.25	51.44	51.53	8,274,033	-0.94(-1.79%)
Jan 17, 2023	53.72	53.88	52.23	52.47	7,007,790	-1.88(-3.46%)
Jan 13, 2023	53.36	54.49	53.25	54.35	6,547,926	+0.95(+1.78%)
Jan 12, 2023	53.57	53.59	52.61	53.40	6,115,095	+0.94(+1.79%)
Jan 11, 2023	53.35	53.65	52.06	52.46	6,123,931	-0.69(-1.30%)
Jan 10, 2023	52.49	53.23	52.22	53.15	4,126,984	+0.93(+1.78%)
Jan 09, 2023	52.79	53.09	52.04	52.22	7,551,540	-0.47(-0.89%)
Jan 06, 2023	52.31	53.29	51.42	52.69	7,424,951	+1.48(+2.89%)
Jan 05, 2023	50.55	51.26	50.02	51.21	7,035,515	-0.30(-0.58%)
Jan 04, 2023	50.60	51.85	50.32	51.51	11,531,509	+1.93(+3.89%)
Jan 03, 2023	48.27	49.73	48.11	49.58	8,429,017	+2.38(+5.04%)
Dec 30, 2022	47.59	47.60	46.65	47.20	3,921,864	-0.16(-0.34%)
Dec 29, 2022	47.59	47.85	47.24	47.36	3,899,315	-0.01(-0.02%)
Dec 28, 2022	48.38	48.43	47.03	47.37	5,280,846	-1.38(-2.83%)
Dec 27, 2022	48.06	49.12	47.98	48.75	5,873,898	+0.90(+1.88%)
Dec 23, 2022	47.63	48.38	47.02	47.85	4,600,010	+0.35(+0.74%)
Dec 22, 2022	46.93	47.51	46.45	47.50	4,664,568	+0.18(+0.38%)
Dec 21, 2022	47.90	48.44	47.05	47.32	6,264,034	-0.30(-0.63%)
Dec 20, 2022	46.40	48.03	46.33	47.62	6,194,618	+2.02(+4.43%)
Dec 19, 2022	46.05	46.46	45.33	45.60	6,277,164	-0.54(-1.17%)
Dec 16, 2022	45.39	46.55	45.25	46.14	11,664,697	+0.57(+1.25%)
Dec 15, 2022	45.80	46.64	45.50	45.57	7,637,294	-1.54(-3.27%)
Dec 14, 2022	47.12	47.59	46.37	47.11	7,587,958	-0.04(-0.08%)
Dec 13, 2022	48.31	48.74	46.69	47.15	8,143,597	+0.75(+1.62%)
Dec 12, 2022	46.22	46.47	45.34	46.40	6,633,639	+0.00(+0.00%)
Dec 09, 2022	47.38	47.90	46.38	46.40	9,181,979	-0.72(-1.53%)
Dec 08, 2022	47.52	47.68	47.00	47.12	4,621,510	-0.07(-0.15%)
Dec 07, 2022	46.99	47.68	46.73	47.19	7,350,115	+0.07(+0.15%)
Dec 06, 2022	48.07	48.40	46.80	47.12	5,536,193	-0.35(-0.74%)
Dec 05, 2022	48.37	48.69	47.16	47.47	7,319,001	-1.20(-2.47%)
Dec 02, 2022	47.59	48.75	47.19	48.67	8,205,748	+0.10(+0.21%)
Dec 01, 2022	48.42	49.65	48.16	48.57	10,490,570	+1.10(+2.32%)
Nov 30, 2022	46.18	47.48	45.31	47.47	13,729,713	+1.71(+3.74%)
Nov 29, 2022	44.79	45.81	44.73	45.76	5,952,505	+1.44(+3.25%)
Nov 28, 2022	45.81	45.87	44.22	44.32	9,250,699	-1.53(-3.34%)
Nov 25, 2022	46.37	46.59	45.80	45.85	2,673,234	-0.40(-0.86%)
Nov 23, 2022	45.73	46.27	45.40	46.25	6,395,566	+0.12(+0.26%)
Nov 22, 2022	45.39	46.19	45.16	46.13	6,367,748	+1.13(+2.51%)
Nov 21, 2022	44.87	45.08	44.05	45.00	4,502,526	-0.13(-0.29%)
Nov 18, 2022	44.86	45.13	44.31	45.13	6,156,067	+0.46(+1.03%)
Nov 17, 2022	44.48	44.99	44.19	44.67	5,938,856	-0.82(-1.80%)
Nov 16, 2022	45.72	46.44	45.48	45.49	5,144,020	-0.20(-0.44%)
Nov 15, 2022	46.82	46.95	45.09	45.69	9,157,592	-0.60(-1.30%)
Nov 14, 2022	46.17	46.91	46.09	46.29	6,628,826	-0.24(-0.52%)
Nov 11, 2022	46.62	46.66	45.52	46.53	6,814,579	+0.12(+0.26%)
Nov 10, 2022	45.77	46.92	45.52	46.41	11,835,654	+3.08(+7.11%)
Nov 09, 2022	43.66	44.21	43.10	43.33	8,830,462	-0.42(-0.96%)
Nov 08, 2022	41.30	44.82	41.12	43.75	11,894,577	+2.43(+5.88%)
Nov 07, 2022	41.15	41.67	40.73	41.32	6,175,436	+0.33(+0.81%)
Nov 04, 2022	39.26	41.14	39.05	40.99	11,062,861	+3.20(+8.47%)
Nov 03, 2022	39.00	39.20	37.45	37.79	11,496,630	-1.74(-4.40%)
Nov 02, 2022	41.91		39.45	39.53	14,407,967	-2.18(-5.23%)
Nov 01, 2022	43.02	43.24	41.68	41.71	7,684,068	-0.61(-1.44%)
Oct 31, 2022	42.39	42.84	41.97	42.32	7,479,416	-0.54(-1.26%)
Oct 28, 2022	42.69	43.02	42.34	42.86	6,940,502	-0.20(-0.46%)
Oct 27, 2022	43.97	43.97	42.97	43.06	7,619,231	-0.71(-1.62%)
Oct 26, 2022	43.16	44.25	43.05	43.77	9,088,665	+1.05(+2.46%)
Oct 25, 2022	42.22	42.97	42.05	42.72	8,649,179	+0.64(+1.52%)
Oct 24, 2022	41.99	42.41	41.52	42.08	7,132,494	-0.29(-0.68%)
Oct 21, 2022	41.39	42.57	41.16	42.37	10,171,527	+1.23(+2.99%)
Oct 20, 2022	40.50	42.09	40.38	41.14	5,802,858	+0.77(+1.91%)
Oct 19, 2022	41.11	41.16	40.33	40.37	7,281,153	-1.33(-3.19%)
Oct 18, 2022	41.89	42.09	41.15	41.70	6,401,749	+0.39(+0.94%)
Oct 17, 2022	41.61	41.98	41.24	41.31	7,168,261	+0.57(+1.40%)
Oct 14, 2022	41.48	41.80	40.66	40.74	9,793,523	-0.88(-2.11%)
Oct 13, 2022	40.91	41.86	40.04	41.62	7,881,268	-0.29(-0.69%)
Oct 12, 2022	41.63	42.32	41.37	41.91	6,088,843	+0.09(+0.22%)
Oct 11, 2022	42.23	42.96	41.64	41.82	7,906,785	-0.46(-1.09%)
Oct 10, 2022	42.44	42.89	42.05	42.28	5,587,769	-0.32(-0.75%)
Oct 07, 2022	44.30	44.70	42.58	42.60	9,018,170	-2.29(-5.10%)
Oct 06, 2022	43.65	44.94	43.50	44.89	9,549,932	+0.99(+2.26%)
Oct 05, 2022	43.82	44.07	42.89	43.90	9,238,782	-0.63(-1.41%)
Oct 04, 2022	44.29	45.23	43.94	44.53	10,700,318	+0.82(+1.88%)
Oct 03, 2022	42.78	44.04	42.37	43.71	12,912,217	+1.68(+4.00%)
Sep 30, 2022	41.78	42.73	41.54	42.03	12,612,845	+0.27(+0.65%)
Sep 29, 2022	41.68	42.09	41.14	41.76	8,372,296	-0.43(-1.02%)
Sep 28, 2022	41.19	42.21	41.04	42.19	9,165,375	+1.92(+4.77%)
Sep 27, 2022	41.19	41.47	40.24	40.27	8,232,572	-0.32(-0.79%)
Sep 26, 2022	41.05	41.43	40.00	40.59	8,349,360	-0.66(-1.60%)
Sep 23, 2022	41.49	41.62	40.50	41.25	11,665,083	-1.25(-2.94%)
Sep 22, 2022	42.67	43.08	41.92	42.50	7,662,166	+0.10(+0.24%)
Sep 21, 2022	43.10	43.40	41.88	42.40	10,079,901	-0.40(-0.93%)
Sep 20, 2022	43.59	43.65	42.28	42.80	9,201,023	-1.47(-3.32%)
Sep 19, 2022	43.21	44.28	42.92	44.27	9,829,598	+0.56(+1.28%)
Sep 16, 2022	41.88	44.10	41.61	43.71	18,207,586	+1.31(+3.09%)
Sep 15, 2022	42.71	43.32	41.95	42.40	10,461,421	-0.53(-1.23%)
Sep 14, 2022	43.17	43.66	42.82	42.93	10,266,826	-0.10(-0.23%)
Sep 13, 2022	42.69	43.80	42.59	43.03	10,574,375	-0.92(-2.09%)
Sep 12, 2022	44.42	44.60	43.83	43.95	10,766,581	+0.78(+1.81%)
Sep 09, 2022	43.08	43.41	42.73	43.17	7,921,050	+0.78(+1.84%)
Sep 08, 2022	42.16	42.73	41.93	42.39	9,128,917	+0.04(+0.09%)
Sep 07, 2022	41.23	42.77	40.90	42.35	8,662,180	+0.64(+1.53%)
Sep 06, 2022	42.26	42.95	41.55	41.71	11,968,226	+0.04(+0.10%)
Sep 02, 2022	41.80	42.57	41.01	41.67	10,425,883	+0.76(+1.86%)
Sep 01, 2022	40.79	41.24	40.27	40.91	10,436,723	-0.45(-1.09%)
Aug 31, 2022	42.08	42.37	41.16	41.36	13,753,663	-0.84(-1.99%)
Aug 30, 2022	42.77	42.86	42.06	42.20	8,960,259	-0.61(-1.42%)
Aug 29, 2022	43.02	43.74	42.74	42.81	10,250,952	-0.41(-0.95%)
Aug 26, 2022	45.31	45.40	42.88	43.22	8,324,480	-1.92(-4.25%)
Aug 25, 2022	45.22	45.35	44.68	45.14	5,493,709	+0.34(+0.76%)
Aug 24, 2022	44.25	44.90	43.81	44.80	7,786,815	+0.25(+0.56%)
Aug 23, 2022	44.00	44.99	43.99	44.55	8,941,048	+0.73(+1.67%)
Aug 22, 2022	43.07	43.90	42.88	43.82	6,425,138	+0.29(+0.67%)
Aug 19, 2022	44.50	44.62	43.42	43.53	8,273,737	-1.12(-2.51%)
Aug 18, 2022	45.14	45.34	44.61	44.65	6,239,275	-0.25(-0.56%)
Aug 17, 2022	45.85	45.91	44.85	44.90	6,214,679	-1.15(-2.50%)
Aug 16, 2022	45.80	46.18	45.41	46.05	4,960,175	+0.11(+0.24%)
Aug 15, 2022	45.66	46.11	45.37	45.94	9,028,624	-0.61(-1.31%)
Aug 12, 2022	45.35	46.59	45.35	46.55	8,453,090	+1.25(+2.76%)
Aug 11, 2022	46.12	46.50	45.21	45.30	7,851,020	-0.44(-0.96%)
Aug 10, 2022	45.51	46.40	45.14	45.74	8,395,338	+0.44(+0.97%)
Aug 09, 2022	45.17	45.33	44.21	45.30	8,517,844	+0.52(+1.16%)
Aug 08, 2022	45.50	45.85	44.65	44.78	10,451,242	+0.01(+0.02%)
Aug 05, 2022	44.34	44.82	43.92	44.77	8,146,035	-0.51(-1.13%)
Aug 04, 2022	44.61	45.88	44.34	45.28	10,430,659	+0.88(+1.98%)
Aug 03, 2022	45.19	45.19	43.90	44.40	11,023,226	-0.44(-0.98%)
Aug 02, 2022	45.20	46.65	44.80	44.84	14,343,603	-0.10(-0.22%)

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