|
 Newmont Mining Co - [Ticker: NEM] |     | | Last Trade | 33.98 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.76 (+1.02%) | Open | 33.44 | | High | 34.12 | Low | 33.32 | | Volume | 3,197,258 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.80 x 700 - 35.81 x 1,600 | | Former Close | 33.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NEM quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 5,651,300 | 40.04 | 41.19 | 40.00 | 40.68 | 00:00:00 | | 2004-04-23 | 4,012,300 | 41.00 | 41.04 | 40.14 | 40.40 | 00:00:00 | | 2004-04-26 | 3,694,900 | 40.80 | 41.38 | 40.50 | 40.55 | 00:00:00 | | 2004-04-27 | 4,593,200 | 40.70 | 40.83 | 40.02 | 40.19 | 00:00:00 | | 2004-04-28 | 12,498,000 | 38.60 | 38.90 | 37.40 | 37.47 | 00:00:00 | | 2004-04-29 | 7,602,800 | 37.75 | 38.49 | 37.05 | 37.45 | 00:00:00 | | 2004-04-30 | 5,204,100 | 37.80 | 38.30 | 37.27 | 37.40 | 00:00:00 | | 2004-05-03 | 5,337,700 | 37.41 | 37.74 | 36.88 | 37.38 | 00:00:00 | | 2004-05-04 | 6,517,800 | 38.40 | 39.11 | 38.25 | 39.04 | 00:00:00 | | 2004-05-05 | 4,111,000 | 39.11 | 39.25 | 38.53 | 38.61 | 00:00:00 | | 2004-05-06 | 5,569,100 | 38.29 | 38.45 | 37.65 | 37.86 | 00:00:00 | | 2004-05-07 | 10,150,300 | 37.15 | 37.62 | 35.34 | 35.41 | 00:00:00 | | 2004-05-10 | 9,504,500 | 34.70 | 36.95 | 34.70 | 36.33 | 00:00:00 | | 2004-05-11 | 4,999,600 | 36.02 | 36.74 | 35.57 | 36.70 | 00:00:00 | | 2004-05-12 | 6,861,100 | 37.40 | 37.85 | 36.15 | 36.48 | 00:00:00 | | 2004-05-13 | 3,883,700 | 36.40 | 36.85 | 35.83 | 36.19 | 00:00:00 | | 2004-05-14 | 4,618,200 | 36.36 | 37.00 | 36.34 | 36.95 | 00:00:00 | | 2004-05-17 | 6,935,500 | 37.80 | 38.14 | 36.72 | 37.00 | 00:00:00 | | 2004-05-18 | 3,862,700 | 36.85 | 37.54 | 36.59 | 37.54 | 00:00:00 | | 2004-05-19 | 6,833,100 | 38.22 | 38.88 | 37.69 | 37.84 | 00:00:00 | | 2004-05-20 | 3,571,500 | 37.84 | 38.13 | 37.28 | 37.63 | 00:00:00 | | 2004-05-21 | 4,870,600 | 38.52 | 38.82 | 38.30 | 38.40 | 00:00:00 | | 2004-05-24 | 3,682,500 | 38.58 | 38.87 | 38.12 | 38.76 | 00:00:00 | | 2004-05-25 | 5,044,600 | 39.30 | 39.93 | 39.20 | 39.80 | 00:00:00 | | 2004-05-26 | 6,361,500 | 40.00 | 40.20 | 39.48 | 39.78 | 00:00:00 | | 2004-05-27 | 4,889,100 | 40.43 | 40.50 | 39.97 | 40.17 | 00:00:00 | | 2004-05-28 | 4,126,100 | 40.30 | 40.30 | 39.58 | 39.71 | 00:00:00 | | 2004-06-01 | 4,816,700 | 40.10 | 40.35 | 38.95 | 39.06 | 00:00:00 | | 2004-06-02 | 4,078,700 | 39.22 | 39.22 | 38.35 | 38.82 | 00:00:00 | | 2004-06-03 | 4,298,600 | 38.95 | 39.03 | 38.21 | 38.48 | 00:00:00 | | 2004-06-04 | 4,063,300 | 38.48 | 39.72 | 38.28 | 39.41 | 00:00:00 | | 2004-06-07 | 2,513,100 | 39.56 | 40.10 | 39.56 | 39.97 | 00:00:00 | | 2004-06-08 | 2,922,300 | 39.82 | 39.92 | 38.95 | 39.49 | 00:00:00 | | 2004-06-09 | 6,637,200 | 38.75 | 38.76 | 37.50 | 37.51 | 00:00:00 | | 2004-06-10 | 3,744,600 | 37.65 | 38.48 | 37.52 | 37.94 | 00:00:00 | | 2004-06-14 | 4,367,500 | 37.71 | 37.79 | 36.44 | 36.78 | 00:00:00 | | 2004-06-15 | 4,283,200 | 37.15 | 38.00 | 37.03 | 37.97 | 00:00:00 | | 2004-06-16 | 4,036,800 | 37.32 | 38.12 | 37.11 | 37.99 | 00:00:00 | | 2004-06-17 | 4,563,200 | 38.50 | 39.00 | 37.91 | 38.55 | 00:00:00 | | 2004-06-18 | 6,056,300 | 39.20 | 39.77 | 39.06 | 39.12 | 00:00:00 | | 2004-06-21 | 3,196,200 | 39.42 | 39.45 | 38.62 | 39.00 | 00:00:00 | | 2004-06-22 | 3,446,300 | 39.13 | 39.28 | 38.83 | 39.07 | 00:00:00 | | 2004-06-23 | 3,138,200 | 39.37 | 39.37 | 38.52 | 38.84 | 00:00:00 | | 2004-06-24 | 5,960,300 | 40.19 | 40.19 | 39.50 | 39.70 | 00:00:00 | | 2004-06-25 | 2,403,100 | 39.70 | 39.99 | 39.54 | 39.80 | 00:00:00 | | 2004-06-28 | 5,097,500 | 40.40 | 40.66 | 38.76 | 38.81 | 00:00:00 | | 2004-06-29 | 4,367,900 | 38.70 | 38.70 | 37.94 | 38.08 | 00:00:00 | | 2004-06-30 | 3,533,500 | 38.46 | 39.00 | 38.20 | 38.76 | 00:00:00 | | 2004-07-01 | 3,822,500 | 38.70 | 38.95 | 38.00 | 38.11 | 00:00:00 | | 2004-07-02 | 3,504,200 | 38.70 | 39.25 | 38.61 | 39.16 | 00:00:00 | | 2004-07-06 | 6,286,900 | 39.78 | 39.92 | 38.77 | 39.39 | 00:00:00 | | 2004-07-07 | 9,198,200 | 40.05 | 41.29 | 39.74 | 41.12 | 00:00:00 | | 2004-07-08 | 7,906,900 | 41.48 | 42.15 | 41.11 | 42.04 | 00:00:00 | | 2004-07-09 | 4,650,900 | 41.60 | 42.35 | 41.35 | 42.34 | 00:00:00 | | 2004-07-12 | 5,114,800 | 42.24 | 42.25 | 41.26 | 41.49 | 00:00:00 | | 2004-07-13 | 3,625,500 | 40.90 | 41.39 | 40.55 | 41.30 | 00:00:00 | | 2004-07-14 | 4,795,300 | 41.63 | 42.24 | 41.50 | 41.79 | 00:00:00 | | 2004-07-15 | 3,015,700 | 41.58 | 42.15 | 41.33 | 41.90 | 00:00:00 | | 2004-07-16 | 3,886,100 | 42.48 | 42.70 | 41.89 | 42.26 | 00:00:00 | | 2004-07-19 | 3,663,800 | 42.05 | 42.20 | 41.07 | 41.44 | 00:00:00 | | 2004-07-20 | 4,269,000 | 40.80 | 41.50 | 40.60 | 41.40 | 00:00:00 | | 2004-07-21 | 4,696,300 | 41.25 | 41.39 | 40.12 | 40.20 | 00:00:00 | | 2004-07-22 | 4,358,700 | 40.12 | 40.70 | 39.90 | 40.48 | 00:00:00 | | 2004-07-23 | 5,108,800 | 39.55 | 40.04 | 39.00 | 39.00 | 00:00:00 | | 2004-07-26 | 4,222,800 | 39.29 | 39.30 | 38.15 | 38.38 | 00:00:00 | | 2004-07-27 | 5,275,300 | 38.66 | 39.14 | 37.65 | 38.95 | 00:00:00 | | 2004-07-28 | 5,162,200 | 38.51 | 39.94 | 38.32 | 39.40 | 00:00:00 | | 2004-07-29 | 4,354,100 | 39.19 | 39.90 | 38.80 | 39.55 | 00:00:00 | | 2004-07-30 | 4,457,000 | 40.05 | 40.75 | 40.01 | 40.47 | 00:00:00 | | 2004-08-02 | 2,515,100 | 40.66 | 40.94 | 40.15 | 40.42 | 00:00:00 | | 2004-08-03 | 3,532,600 | 40.05 | 41.15 | 39.85 | 40.37 | 00:00:00 | | 2004-08-04 | 3,880,800 | 40.00 | 40.01 | 39.23 | 39.33 | 00:00:00 | | 2004-08-05 | 3,507,500 | 39.38 | 39.74 | 38.56 | 38.60 | 00:00:00 | | 2004-08-06 | 6,389,500 | 40.00 | 40.83 | 39.66 | 40.64 | 00:00:00 | | 2004-08-09 | 3,798,600 | 40.50 | 40.95 | 40.15 | 40.71 | 00:00:00 | | 2004-08-10 | 4,402,500 | 40.72 | 41.57 | 40.60 | 40.82 | 00:00:00 | | 2004-08-11 | 3,678,800 | 40.70 | 40.71 | 39.85 | 40.28 | 00:00:00 | | 2004-08-12 | 3,419,300 | 40.32 | 40.65 | 39.80 | 40.19 | 00:00:00 | | 2004-08-13 | 3,585,500 | 40.35 | 40.98 | 40.35 | 40.92 | 00:00:00 | | 2004-08-16 | 3,961,600 | 41.16 | 41.99 | 41.16 | 41.99 | 00:00:00 | | 2004-08-17 | 3,143,300 | 41.00 | 42.26 | 41.00 | 41.88 | 00:00:00 | | 2004-08-18 | 3,409,300 | 41.70 | 42.39 | 41.55 | 42.27 | 00:00:00 | | 2004-08-19 | 7,751,500 | 42.90 | 44.25 | 42.69 | 44.03 | 00:00:00 | | 2004-08-20 | 6,839,400 | 44.30 | 44.74 | 44.10 | 44.38 | 00:00:00 | | 2004-08-23 | 3,939,800 | 43.88 | 43.99 | 43.46 | 43.77 | 00:00:00 | | 2004-08-24 | 5,896,200 | 43.35 | 43.76 | 42.75 | 42.85 | 00:00:00 | | 2004-08-25 | 3,589,300 | 43.36 | 44.09 | 43.30 | 44.04 | 00:00:00 | | 2004-08-26 | 2,047,200 | 44.15 | 44.20 | 43.50 | 43.87 | 00:00:00 | | 2004-08-27 | 2,733,300 | 43.90 | 44.07 | 43.41 | 43.96 | 00:00:00 | | 2004-08-30 | 4,188,700 | 44.18 | 44.77 | 43.69 | 43.71 | 00:00:00 | | 2004-08-31 | 3,210,600 | 43.99 | 44.45 | 43.79 | 44.39 | 00:00:00 | | 2004-09-01 | 3,053,500 | 44.32 | 44.84 | 44.02 | 44.79 | 00:00:00 | | 2004-09-02 | 2,710,600 | 44.75 | 44.75 | 44.22 | 44.49 | 00:00:00 | | 2004-09-03 | 2,836,200 | 44.00 | 44.00 | 43.35 | 43.66 | 00:00:00 | | 2004-09-07 | 3,891,600 | 43.00 | 43.50 | 42.60 | 43.42 | 00:00:00 | | 2004-09-08 | 4,605,000 | 42.82 | 43.48 | 42.50 | 43.05 | 00:00:00 | | 2004-09-09 | 2,699,200 | 42.78 | 43.26 | 42.78 | 43.10 | 00:00:00 | | 2004-09-10 | 3,230,000 | 43.63 | 43.85 | 43.10 | 43.30 | 00:00:00 | | 2004-09-13 | 3,308,200 | 43.20 | 43.72 | 42.93 | 43.40 | 00:00:00 | | 2004-09-14 | 3,964,700 | 43.73 | 44.24 | 43.35 | 44.14 | 00:00:00 | | 2004-09-15 | 3,340,100 | 43.92 | 43.95 | 43.29 | 43.29 | 00:00:00 | | 2004-09-16 | 3,686,100 | 43.10 | 43.30 | 42.75 | 42.78 | 00:00:00 | | 2004-09-17 | 7,938,500 | 42.60 | 42.74 | 41.35 | 41.55 | 00:00:00 | | 2004-09-20 | 4,051,700 | 41.63 | 42.20 | 41.58 | 41.72 | 00:00:00 | | 2004-09-21 | 5,202,500 | 42.55 | 42.98 | 42.25 | 42.89 | 00:00:00 | | 2004-09-22 | 5,652,200 | 42.35 | 42.89 | 42.22 | 42.22 | 00:00:00 | | 2004-09-23 | 4,794,900 | 42.75 | 43.05 | 42.25 | 42.35 | 00:00:00 | | 2004-09-24 | 3,719,800 | 42.25 | 42.73 | 42.01 | 42.34 | 00:00:00 | | 2004-09-27 | 4,017,500 | 42.56 | 43.10 | 42.34 | 42.60 | 00:00:00 | | 2004-09-28 | 6,622,000 | 43.75 | 44.34 | 43.39 | 44.29 | 00:00:00 | | 2004-09-29 | 5,393,700 | 44.36 | 44.80 | 44.07 | 44.28 | 00:00:00 | | 2004-09-30 | 6,014,300 | 44.85 | 46.11 | 44.81 | 45.53 | 00:00:00 | | 2004-10-01 | 3,803,400 | 45.53 | 45.53 | 44.84 | 45.04 | 00:00:00 | | 2004-10-04 | 5,426,700 | 44.12 | 44.95 | 43.83 | 44.64 | 00:00:00 | | 2004-10-05 | 4,892,300 | 44.98 | 46.00 | 44.75 | 45.79 | 00:00:00 | | 2004-10-06 | 4,360,000 | 45.40 | 46.26 | 45.40 | 46.10 | 00:00:00 | | 2004-10-07 | 3,826,800 | 46.10 | 46.26 | 45.53 | 45.60 | 00:00:00 | | 2004-10-08 | 5,589,000 | 46.50 | 46.94 | 46.25 | 46.25 | 00:00:00 | | 2004-10-11 | 3,332,000 | 46.20 | 46.26 | 45.45 | 45.84 | 00:00:00 | | 2004-10-12 | 4,753,700 | 44.99 | 45.04 | 44.38 | 44.50 | 00:00:00 | | 2004-10-13 | 8,480,500 | 43.90 | 44.17 | 43.11 | 43.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
