Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.28	55.19	53.28	55.12	55.12	3.53%	361,097
Dec 19, 2024	54.18	54.39	53.13	53.24	53.24	-2.01%	375,100
Dec 18, 2024	56.59	56.59	54.26	54.33	54.33	-4.55%	469,817
Dec 17, 2024	56.68	57.32	56.35	56.92	56.92	-0.28%	152,939
Dec 16, 2024	57.10	57.31	56.58	57.08	57.08	-0.28%	213,800
Dec 13, 2024	58.40	58.40	57.24	57.24	57.24	-3.16%	190,922
Dec 12, 2024	59.01	59.85	58.89	59.11	59.11	-1.48%	171,800
Dec 11, 2024	59.00	60.08	58.78	60.00	60.00	2.08%	308,600
Dec 10, 2024	59.55	59.65	58.77	58.78	58.78	-0.54%	189,623
Dec 9, 2024	58.79	59.85	58.79	59.10	59.10	1.56%	265,500
Dec 6, 2024	57.94	58.92	57.56	58.19	58.19	1.15%	146,904
Dec 5, 2024	58.00	58.25	56.33	57.53	57.53	-1.17%	276,917
Dec 4, 2024	58.29	58.75	57.76	58.21	58.21	-0.50%	339,443
Dec 3, 2024	57.72	59.35	57.72	58.50	58.50	1.90%	376,348
Dec 2, 2024	58.43	58.49	57.01	57.41	57.41	-2.55%	414,200
Nov 29, 2024	58.94	59.39	58.67	58.91	58.91	-0.14%	115,700
Nov 28, 2024	59.33	59.33	58.97	58.99	58.99	0.19%	25,900
Nov 27, 2024	59.58	59.85	58.82	58.88	58.88	-0.78%	102,108
Nov 26, 2024	59.67	59.82	59.16	59.34	58.99	0.13%	180,544
Nov 25, 2024	58.81	59.35	58.26	59.26	58.91	-2.21%	276,600
Nov 22, 2024	60.89	61.18	60.30	60.60	60.24	0.25%	143,400
Nov 21, 2024	60.39	60.74	59.82	60.45	60.09	0.57%	129,141
Nov 20, 2024	60.23	60.30	59.64	60.11	59.75	-0.25%	139,400
Nov 19, 2024	60.13	60.30	59.41	60.26	59.90	1.50%	187,143
Nov 18, 2024	59.15	59.59	58.82	59.37	59.02	3.11%	215,913
Nov 15, 2024	57.43	58.19	57.20	57.58	57.24	0.65%	242,200
Nov 14, 2024	56.85	57.73	56.80	57.21	56.87	-0.94%	297,344
Nov 13, 2024	58.41	58.52	57.48	57.75	57.41	-0.35%	189,800
Nov 12, 2024	58.59	58.59	57.37	57.95	57.61	-1.66%	328,508
Nov 11, 2024	60.53	60.58	58.47	58.93	58.58	-6.03%	447,100
Nov 8, 2024	62.41	62.86	62.03	62.71	62.34	0.14%	131,113
Nov 7, 2024	62.44	62.78	61.31	62.62	62.25	1.08%	277,810
Nov 6, 2024	61.61	62.21	60.85	61.95	61.58	-2.72%	359,400
Nov 5, 2024	63.60	63.91	63.38	63.68	63.30	0.09%	167,808
Nov 4, 2024	63.05	63.70	62.75	63.62	63.24	0.74%	155,540
Nov 1, 2024	63.13	64.00	62.92	63.15	62.78	-0.19%	190,704
Oct 31, 2024	64.64	64.64	62.91	63.27	62.90	-3.00%	247,700
Oct 30, 2024	66.04	66.28	64.80	65.23	64.84	-1.95%	316,418
Oct 29, 2024	67.78	68.22	66.48	66.53	66.14	-1.01%	261,600
Oct 28, 2024	67.03	67.87	66.84	67.21	66.81	-0.18%	229,730
Oct 25, 2024	66.22	67.87	64.78	67.33	66.93	-1.26%	628,325
Oct 24, 2024	77.35	77.36	67.81	68.19	67.79	-14.72%	1,098,541
Oct 23, 2024	79.69	81.11	79.59	79.96	79.49	-1.45%	260,644
Oct 22, 2024	80.27	81.16	79.64	81.14	80.66	1.81%	192,200
Oct 21, 2024	80.77	81.11	79.42	79.70	79.23	0.20%	146,837
Oct 18, 2024	78.32	80.03	77.87	79.54	79.07	1.99%	275,300
Oct 17, 2024	77.90	78.59	77.67	77.99	77.53	0.81%	88,802
Oct 16, 2024	77.50	78.91	77.36	77.36	76.90	0.82%	106,802
Oct 15, 2024	75.50	76.93	75.50	76.73	76.28	2.66%	244,825
Oct 11, 2024	73.89	75.04	73.88	74.74	74.30	1.80%	127,008
Oct 10, 2024	72.92	73.66	72.47	73.42	72.99	1.48%	85,900
Oct 9, 2024	71.64	72.38	70.93	72.35	71.92	0.46%	103,023
Oct 8, 2024	71.73	72.22	71.35	72.02	71.59	-0.30%	101,820
Oct 7, 2024	71.93	72.33	71.30	72.24	71.81	-0.26%	86,100
Oct 4, 2024	72.16	73.08	71.61	72.43	72.00	0.42%	116,011
Oct 3, 2024	72.33	72.41	71.52	72.13	71.70	-1.11%	86,700
Oct 2, 2024	72.89	73.68	72.64	72.94	72.51	-0.19%	126,003
Oct 1, 2024	72.71	74.29	72.50	73.08	72.65	1.06%	121,400
Sep 30, 2024	72.16	72.54	71.71	72.31	71.88	-0.80%	155,028
Sep 27, 2024	74.27	74.62	72.66	72.89	72.46	-2.62%	259,000
Sep 26, 2024	74.59	75.41	74.04	74.85	74.41	0.40%	123,622
Sep 25, 2024	74.83	75.64	74.41	74.55	74.11	-0.59%	114,800
Sep 24, 2024	73.64	75.35	73.26	74.99	74.55	1.94%	184,328
Sep 23, 2024	73.81	75.17	73.56	73.56	73.12	-0.34%	252,803
Sep 20, 2024	73.57	74.21	73.17	73.81	73.37	1.71%	147,900
Sep 19, 2024	73.65	73.67	71.58	72.57	72.14	0.39%	194,200
Sep 18, 2024	72.57	74.47	71.93	72.29	71.86	0.04%	273,409
Sep 17, 2024	72.01	72.58	71.17	72.26	71.83	0.14%	244,700
Sep 16, 2024	72.81	73.00	72.06	72.16	71.73	-1.15%	117,600
Sep 13, 2024	72.66	73.60	72.55	73.00	72.57	1.53%	162,900
Sep 12, 2024	70.11	72.35	70.11	71.90	71.47	4.38%	254,045
Sep 11, 2024	69.30	69.37	68.13	68.88	68.47	-1.39%	173,029
Sep 10, 2024	68.87	69.85	68.43	69.85	69.44	1.48%	99,206
Sep 9, 2024	68.52	69.63	68.52	68.83	68.42	0.76%	141,400
Sep 6, 2024	70.21	70.75	68.14	68.31	67.91	-2.65%	145,114
Sep 5, 2024	70.52	71.09	69.95	70.17	69.75	0.67%	117,707
Sep 4, 2024	70.15	70.65	69.20	69.70	68.95	-1.51%	87,908
Sep 3, 2024	71.00	71.25	69.62	70.77	70.01	-1.63%	197,500
Aug 30, 2024	71.42	72.65	71.42	71.94	71.17	0.32%	135,547
Aug 29, 2024	70.70	71.97	70.70	71.71	70.94	2.71%	166,510
Aug 28, 2024	69.80	70.17	69.36	69.82	69.07	-1.40%	155,937
Aug 27, 2024	69.66	70.95	69.58	70.81	70.05	0.38%	71,610
Aug 26, 2024	70.87	70.90	70.23	70.54	69.78	0.26%	108,215
Aug 23, 2024	70.35	70.86	70.05	70.36	69.60	0.41%	137,600
Aug 22, 2024	69.68	70.21	69.16	70.07	69.32	-0.72%	165,406
Aug 21, 2024	70.13	70.65	69.44	70.58	69.82	0.61%	125,122
Aug 20, 2024	70.18	70.96	69.77	70.15	69.40	0.40%	212,200
Aug 19, 2024	68.57	70.15	68.30	69.87	69.12	1.78%	207,000
Aug 16, 2024	67.90	68.89	67.39	68.65	67.91	1.48%	221,527
Aug 15, 2024	67.51	67.91	66.20	67.65	66.92	0.46%	89,000
Aug 14, 2024	67.08	67.72	66.24	67.34	66.62	0.15%	136,400
Aug 13, 2024	66.74	67.66	66.54	67.24	66.52	0.16%	167,500
Aug 12, 2024	65.98	67.47	65.88	67.13	66.41	2.55%	113,107
Aug 9, 2024	66.09	66.09	64.46	65.46	64.76	-0.23%	74,920
Aug 8, 2024	64.25	65.91	63.80	65.61	64.91	2.80%	134,420
Aug 7, 2024	66.23	66.36	63.55	63.82	63.14	-2.65%	110,000
Aug 6, 2024	64.57	66.29	64.30	65.56	64.86	-2.48%	148,107
Aug 2, 2024	69.38	70.17	65.85	67.23	66.51	-2.23%	293,248
Aug 1, 2024	67.95	69.16	67.43	68.76	68.02	1.48%	229,500
Jul 31, 2024	66.44	68.08	66.44	67.76	67.03	3.23%	301,200