Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
46.94
-0.86 (-1.80%)
At close: Oct 30, 2024, 4:00 PM
46.75
-0.19 (-0.40%)
Pre-market: Oct 31, 2024, 5:37 AM EDT

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202447.4447.5846.5146.9446.94-1.80%11,822,207
Oct 29, 202448.8449.1147.7547.8047.80-1.16%12,908,979
Oct 28, 202448.1048.8748.0648.3648.36-0.12%14,753,771
Oct 25, 202447.7748.9246.7648.4248.42-1.69%28,269,559
Oct 24, 202455.7456.4048.9349.2549.25-14.70%37,243,855
Oct 23, 202457.6058.6357.5257.7457.74-1.60%10,784,728
Oct 22, 202457.9358.7257.5958.6858.681.93%7,384,592
Oct 21, 202458.4658.7157.3757.5757.57-0.09%8,259,843
Oct 18, 202456.9157.9656.4257.6257.621.98%7,849,299
Oct 17, 202456.8057.0356.3456.5056.500.41%5,024,157
Oct 16, 202456.6057.3256.1656.2756.271.06%7,339,054
Oct 15, 202454.8055.7954.6755.6855.681.57%6,538,323
Oct 14, 202454.0154.8753.8354.8254.820.96%4,992,285
Oct 11, 202453.7154.6053.7154.3054.301.69%7,422,929
Oct 10, 202452.9953.5552.5853.4053.401.27%6,426,850
Oct 9, 202452.4552.7951.8252.7352.73-0.02%5,869,423
Oct 8, 202452.4852.9552.1652.7452.74-0.45%7,166,786
Oct 7, 202452.9353.0952.4052.9852.98-0.67%4,863,578
Oct 4, 202453.0053.8452.7053.3453.340.26%6,114,716
Oct 3, 202453.5753.6352.8053.2053.20-1.48%5,583,772
Oct 2, 202454.0154.7153.8354.0054.00-0.26%6,743,952
Oct 1, 202453.8154.9953.6054.1454.141.29%9,621,870
Sep 30, 202453.4453.7952.9853.4553.45-0.83%12,504,002
Sep 27, 202455.1155.3853.8253.9053.90-2.94%9,715,149
Sep 26, 202455.2855.9954.9055.5355.530.49%9,821,678
Sep 25, 202455.7856.3055.1855.2655.26-1.06%8,820,675
Sep 24, 202454.6856.0954.2955.8555.852.51%9,532,582
Sep 23, 202454.4555.6854.4354.4854.480.02%8,437,352
Sep 20, 202454.2954.6953.9254.4754.471.78%18,948,117
Sep 19, 202454.2654.3552.6253.5253.520.87%10,415,819
Sep 18, 202453.7254.9352.8753.0653.06-0.09%9,043,022
Sep 17, 202452.7953.4252.2753.1153.11-0.04%6,182,811
Sep 16, 202453.5453.7753.0353.1353.13-1.08%6,264,329
Sep 13, 202453.4154.2553.3653.7153.711.57%7,330,139
Sep 12, 202451.7053.2651.5052.8852.884.22%10,200,819
Sep 11, 202451.0051.0650.0250.7450.74-1.09%5,944,022
Sep 10, 202450.7451.3450.3851.3051.301.14%5,547,609
Sep 9, 202450.5451.3850.3850.7250.720.75%4,563,612
Sep 6, 202451.8352.3650.2350.3450.34-3.06%6,476,450
Sep 5, 202452.2752.6551.7751.9351.930.62%5,913,416
Sep 4, 202451.9752.2051.1151.6151.36-1.26%7,459,310
Sep 3, 202452.4752.6351.3752.2752.02-2.10%8,025,976
Aug 30, 202453.0353.8852.9353.3953.130.39%8,672,495
Aug 29, 202452.4453.4752.4453.1852.932.60%6,720,463
Aug 28, 202452.0552.2451.4751.8351.58-1.65%5,077,618
Aug 27, 202451.8052.7751.6452.7052.450.84%5,115,252
Aug 26, 202452.6252.7152.0952.2652.010.42%5,278,027
Aug 23, 202451.8552.4051.5852.0451.791.23%4,569,348
Aug 22, 202451.2451.6550.7951.4151.16-0.89%5,349,251
Aug 21, 202451.6252.0351.0451.8751.620.82%5,117,283
Aug 20, 202451.5552.0751.1551.4551.200.51%6,338,615
Aug 19, 202450.2151.3949.9751.1950.951.95%6,409,984
Aug 16, 202449.4250.3449.1150.2149.971.83%8,496,903
Aug 15, 202449.2649.4848.2449.3149.070.35%5,118,915
Aug 14, 202448.8749.3848.3449.1448.910.24%6,167,947
Aug 13, 202448.5849.3248.4049.0248.790.47%5,218,784
Aug 12, 202448.0049.1447.9848.7948.562.26%6,069,171
Aug 9, 202448.0348.1046.8847.7147.48-3,631,996
Aug 8, 202446.7248.0146.3347.7147.482.82%5,991,804
Aug 7, 202448.2048.2846.2246.4046.18-2.52%5,663,584
Aug 6, 202446.8148.1946.5347.6047.371.21%8,758,702
Aug 5, 202445.8547.5145.0347.0346.81-3.05%11,508,606
Aug 2, 202450.0050.7247.5048.5148.28-2.10%11,810,484
Aug 1, 202449.2550.1448.6949.5549.310.98%9,913,156
Jul 31, 202448.2349.3648.1449.0748.843.50%10,785,973
Jul 30, 202447.5247.6546.7747.4147.180.27%5,645,674
Jul 29, 202447.1947.2946.6047.2847.051.18%8,177,070
Jul 26, 202446.8647.1746.1346.7346.512.25%8,371,515
Jul 25, 202445.7946.4344.7745.7045.48-4.19%12,536,308
Jul 24, 202447.4748.3247.1847.7047.471.34%11,682,611
Jul 23, 202447.2747.4346.7347.0746.84-0.47%5,870,007
Jul 22, 202446.8047.3446.6147.2947.060.62%5,091,640
Jul 19, 202446.5747.3645.7247.0046.78-1.07%6,268,666
Jul 18, 202448.3448.5647.3847.5147.28-1.57%7,263,517
Jul 17, 202448.5048.9748.2048.2748.04-0.10%8,195,941
Jul 16, 202447.5648.6147.3948.3248.092.05%8,036,159
Jul 15, 202447.1348.1647.0647.3547.12-0.34%5,720,812
Jul 12, 202446.9748.0246.7647.5147.280.72%7,345,114
Jul 11, 202446.3047.2145.3047.1746.943.76%11,447,098
Jul 10, 202444.8845.8244.7745.4645.243.58%8,403,040
Jul 9, 202444.1344.3343.7843.8943.68-0.54%4,860,417
Jul 8, 202444.1744.3543.5444.1343.92-0.85%6,158,412
Jul 5, 202444.0344.6743.9344.5144.302.44%10,350,231
Jul 3, 202442.3343.6742.3043.4543.244.17%5,732,472
Jul 2, 202441.6642.2941.3141.7141.510.14%6,301,110
Jul 1, 202442.1042.5441.6541.6541.45-0.53%4,457,254
Jun 28, 202442.2142.3641.6341.8741.670.07%10,265,608
Jun 27, 202441.9742.1741.7941.8441.640.94%5,648,706
Jun 26, 202441.3641.7241.1641.4541.25-1.07%6,484,796
Jun 25, 202442.4142.5641.8541.9041.70-1.64%6,297,312
Jun 24, 202442.3343.1142.2842.6042.400.80%7,214,778
Jun 21, 202442.6842.9542.2042.2642.06-1.28%16,655,639
Jun 20, 202441.8543.1041.7542.8142.612.44%8,881,116
Jun 18, 202440.9741.9540.9341.7941.592.15%7,185,153
Jun 17, 202441.0241.1740.6940.9140.710.22%6,201,491
Jun 14, 202440.8941.0840.5340.8240.620.64%5,505,282
Jun 13, 202440.7941.1740.1240.5640.37-1.05%5,239,621
Jun 12, 202441.4241.8140.7840.9940.790.84%5,347,649
Jun 11, 202440.7540.8540.1240.6540.46-1.57%7,277,223
Jun 10, 202440.3841.3240.1141.3041.102.33%6,294,975