|
 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 | | 2004-10-13 | 8,480,500 | 43.90 | 44.17 | 43.11 | 43.97 | 00:00:00 | | 2004-10-14 | 4,082,500 | 44.27 | 44.42 | 43.74 | 44.13 | 00:00:00 | | 2004-10-15 | 5,279,300 | 44.80 | 45.27 | 44.58 | 44.78 | 00:00:00 | | 2004-10-18 | 5,181,600 | 45.30 | 45.32 | 44.20 | 44.75 | 00:00:00 | | 2004-10-19 | 3,663,600 | 45.10 | 45.39 | 44.79 | 44.79 | 00:00:00 | | 2004-10-20 | 6,131,300 | 45.74 | 46.48 | 45.74 | 46.20 | 00:00:00 | | 2004-10-21 | 4,876,500 | 46.00 | 46.74 | 45.85 | 46.41 | 00:00:00 | | 2004-10-22 | 3,907,000 | 46.60 | 46.74 | 45.75 | 46.12 | 00:00:00 | | 2004-10-25 | 6,802,300 | 46.68 | 47.75 | 46.65 | 47.66 | 00:00:00 | | 2004-10-26 | 5,534,300 | 47.56 | 47.79 | 47.03 | 47.79 | 00:00:00 | | 2004-10-27 | 6,008,000 | 47.90 | 48.08 | 46.51 | 46.80 | 00:00:00 | | 2004-10-28 | 4,631,500 | 46.61 | 47.57 | 46.20 | 46.54 | 00:00:00 | | 2004-10-29 | 4,268,400 | 47.00 | 47.71 | 46.43 | 47.52 | 00:00:00 | | 2004-11-01 | 4,959,600 | 47.52 | 47.80 | 46.60 | 46.82 | 00:00:00 | | 2004-11-02 | 6,938,200 | 46.49 | 46.49 | 45.06 | 45.81 | 00:00:00 | | 2004-11-03 | 4,356,000 | 46.70 | 47.08 | 46.40 | 47.00 | 00:00:00 | | 2004-11-04 | 5,990,700 | 48.45 | 48.54 | 47.53 | 47.94 | 00:00:00 | | 2004-11-05 | 5,984,100 | 47.40 | 49.10 | 47.36 | 49.05 | 00:00:00 | | 2004-11-08 | 5,065,800 | 49.00 | 49.36 | 48.50 | 48.98 | 00:00:00 | | 2004-11-09 | 5,581,400 | 48.56 | 49.59 | 48.56 | 49.02 | 00:00:00 | | 2004-11-10 | 6,693,100 | 48.98 | 49.00 | 47.88 | 48.35 | 00:00:00 | | 2004-11-11 | 3,700,300 | 48.45 | 48.79 | 48.15 | 48.59 | 00:00:00 | | 2004-11-12 | 5,767,000 | 48.85 | 49.66 | 48.29 | 49.65 | 00:00:00 | | 2004-11-15 | 4,390,100 | 49.65 | 49.75 | 48.71 | 48.88 | 00:00:00 | | 2004-11-16 | 5,995,400 | 48.93 | 49.71 | 48.93 | 49.20 | 00:00:00 | | 2004-11-17 | 5,418,700 | 49.95 | 49.98 | 49.54 | 49.55 | 00:00:00 | | 2004-11-18 | 6,307,500 | 49.25 | 49.56 | 48.32 | 48.63 | 00:00:00 | | 2004-11-19 | 6,537,200 | 48.98 | 49.49 | 48.72 | 49.17 | 00:00:00 | | 2004-11-22 | 4,409,000 | 49.02 | 49.49 | 48.87 | 49.39 | 00:00:00 | | 2004-11-23 | 5,369,400 | 49.39 | 49.39 | 48.32 | 48.35 | 00:00:00 | | 2004-11-24 | 5,482,800 | 48.55 | 48.75 | 47.78 | 47.87 | 00:00:00 | | 2004-11-26 | 3,215,900 | 47.88 | 49.28 | 47.70 | 48.99 | 00:00:00 | | 2004-11-29 | 5,493,300 | 48.89 | 49.68 | 48.75 | 49.21 | 00:00:00 | | 2004-11-30 | 8,798,200 | 48.55 | 48.81 | 47.30 | 47.35 | 00:00:00 | | 2004-12-01 | 5,666,900 | 47.58 | 47.99 | 47.17 | 47.17 | 00:00:00 | | 2004-12-02 | 8,203,100 | 47.00 | 47.44 | 45.30 | 45.87 | 00:00:00 | | 2004-12-03 | 7,537,600 | 45.50 | 47.25 | 45.13 | 46.38 | 00:00:00 | | 2004-12-06 | 4,811,000 | 45.96 | 46.34 | 45.50 | 45.95 | 00:00:00 | | 2004-12-07 | 5,103,400 | 45.87 | 46.18 | 45.30 | 45.31 | 00:00:00 | | 2004-12-08 | 10,418,800 | 43.00 | 44.85 | 43.00 | 44.76 | 00:00:00 | | 2004-12-09 | 4,918,400 | 44.42 | 45.11 | 44.18 | 44.95 | 00:00:00 | | 2004-12-10 | 4,045,600 | 44.51 | 45.28 | 44.44 | 44.58 | 00:00:00 | | 2004-12-13 | 4,699,500 | 44.78 | 45.55 | 44.77 | 45.55 | 00:00:00 | | 2004-12-14 | 6,104,300 | 45.45 | 45.71 | 44.86 | 45.67 | 00:00:00 | | 2004-12-15 | 4,789,000 | 46.08 | 46.40 | 45.72 | 45.75 | 00:00:00 | | 2004-12-16 | 7,070,800 | 45.50 | 45.69 | 44.44 | 44.82 | 00:00:00 | | 2004-12-17 | 5,383,800 | 44.60 | 45.17 | 44.60 | 44.65 | 00:00:00 | | 2004-12-20 | 3,080,200 | 45.15 | 45.44 | 44.80 | 44.91 | 00:00:00 | | 2004-12-21 | 4,994,500 | 45.55 | 45.87 | 45.20 | 45.45 | 00:00:00 | | 2004-12-22 | 4,332,200 | 45.48 | 45.48 | 44.39 | 44.73 | 00:00:00 | | 2004-12-23 | 2,157,900 | 44.90 | 45.31 | 44.81 | 44.97 | 00:00:00 | | 2004-12-27 | 2,796,100 | 45.10 | 45.38 | 44.89 | 45.04 | 00:00:00 | | 2004-12-28 | 2,589,000 | 45.01 | 45.18 | 44.32 | 44.69 | 00:00:00 | | 2004-12-29 | 3,528,800 | 44.00 | 44.45 | 43.77 | 44.43 | 00:00:00 | | 2004-12-30 | 3,360,800 | 44.43 | 44.90 | 44.36 | 44.54 | 00:00:00 | | 2004-12-31 | 2,324,500 | 44.55 | 44.80 | 44.35 | 44.41 | 00:00:00 | | 2005-01-03 | 9,100,300 | 43.80 | 43.80 | 42.22 | 42.36 | 00:00:00 | | 2005-01-04 | 10,778,000 | 42.40 | 42.69 | 41.44 | 41.57 | 00:00:00 | | 2005-01-05 | 5,133,400 | 42.00 | 42.46 | 41.61 | 41.67 | 00:00:00 | | 2005-01-06 | 4,993,800 | 41.65 | 42.29 | 41.26 | 41.60 | 00:00:00 | | 2005-01-07 | 5,804,200 | 41.96 | 42.44 | 41.38 | 41.50 | 00:00:00 | | 2005-01-10 | 5,224,900 | 41.83 | 42.12 | 41.37 | 41.66 | 00:00:00 | | 2005-01-11 | 5,719,700 | 41.94 | 42.55 | 41.85 | 42.44 | 00:00:00 | | 2005-01-12 | 5,967,800 | 43.00 | 43.15 | 42.55 | 42.77 | 00:00:00 | | 2005-01-13 | 4,032,900 | 42.77 | 42.77 | 42.16 | 42.29 | 00:00:00 | | 2005-01-14 | 3,095,200 | 41.90 | 42.22 | 41.78 | 41.87 | 00:00:00 | | 2005-01-18 | 4,213,900 | 41.80 | 42.51 | 41.60 | 42.46 | 00:00:00 | | 2005-01-19 | 4,150,100 | 42.81 | 42.94 | 41.85 | 42.32 | 00:00:00 | | 2005-01-20 | 3,809,400 | 42.08 | 42.40 | 41.76 | 41.76 | 00:00:00 | | 2005-01-21 | 5,635,200 | 41.90 | 42.83 | 41.90 | 42.50 | 00:00:00 | | 2005-01-24 | 4,074,900 | 42.75 | 42.93 | 42.14 | 42.20 | 00:00:00 | | 2005-01-25 | 4,056,700 | 42.21 | 42.21 | 41.61 | 41.62 | 00:00:00 | | 2005-01-26 | 2,829,500 | 42.00 | 42.31 | 41.94 | 42.04 | 00:00:00 | | 2005-01-27 | 3,468,500 | 41.79 | 42.42 | 41.71 | 42.10 | 00:00:00 | | 2005-01-28 | 3,263,600 | 42.26 | 42.40 | 41.68 | 42.00 | 00:00:00 | | 2005-01-31 | 4,176,500 | 42.00 | 42.00 | 41.37 | 41.59 | 00:00:00 | | 2005-02-01 | 3,768,500 | 41.47 | 41.73 | 41.18 | 41.44 | 00:00:00 | | 2005-02-02 | 3,170,600 | 41.48 | 41.78 | 41.08 | 41.56 | 00:00:00 | | 2005-02-03 | 4,975,800 | 40.65 | 41.13 | 40.60 | 40.88 | 00:00:00 | | 2005-02-04 | 4,653,700 | 40.89 | 41.39 | 40.55 | 41.38 | 00:00:00 | | 2005-02-07 | 7,101,300 | 41.60 | 41.74 | 40.27 | 40.54 | 00:00:00 | | 2005-02-08 | 6,656,800 | 40.18 | 40.68 | 40.14 | 40.40 | 00:00:00 | | 2005-02-09 | 6,628,900 | 40.27 | 40.64 | 40.07 | 40.50 | 00:00:00 | | 2005-02-10 | 7,466,300 | 40.77 | 41.52 | 40.69 | 41.39 | 00:00:00 | | 2005-02-11 | 6,090,100 | 41.88 | 42.23 | 41.52 | 42.13 | 00:00:00 | | 2005-02-14 | 4,589,800 | 42.60 | 42.70 | 42.18 | 42.20 | 00:00:00 | | 2005-02-15 | 4,148,400 | 42.20 | 42.60 | 41.95 | 42.34 | 00:00:00 | | 2005-02-16 | 5,082,200 | 42.20 | 42.79 | 41.87 | 42.54 | 00:00:00 | | 2005-02-17 | 4,568,000 | 42.73 | 42.80 | 42.30 | 42.63 | 00:00:00 | | 2005-02-18 | 3,025,300 | 42.67 | 42.78 | 42.42 | 42.47 | 00:00:00 | | 2005-02-22 | 8,813,700 | 43.85 | 44.50 | 43.30 | 44.50 | 00:00:00 | | 2005-02-23 | 5,968,000 | 44.00 | 44.83 | 43.64 | 44.73 | 00:00:00 | | 2005-02-24 | 4,331,100 | 44.82 | 45.00 | 44.14 | 44.70 | 00:00:00 | | 2005-02-25 | 3,572,300 | 44.80 | 45.24 | 44.53 | 44.82 | 00:00:00 | | 2005-02-28 | 4,455,400 | 45.02 | 45.25 | 44.76 | 45.00 | 00:00:00 | | 2005-03-01 | 4,381,900 | 44.52 | 44.58 | 43.88 | 44.05 | 00:00:00 | | 2005-03-02 | 5,171,200 | 43.90 | 44.18 | 43.39 | 44.10 | 00:00:00 | | 2005-03-03 | 3,593,300 | 44.00 | 44.00 | 43.40 | 43.48 | 00:00:00 | | 2005-03-04 | 4,388,200 | 43.95 | 44.87 | 43.95 | 44.63 | 00:00:00 | | 2005-03-07 | 2,944,200 | 44.75 | 44.98 | 44.39 | 44.49 | 00:00:00 | | 2005-03-08 | 6,237,800 | 44.93 | 46.31 | 44.91 | 45.86 | 00:00:00 | | 2005-03-09 | 6,011,900 | 46.00 | 46.64 | 45.90 | 46.24 | 00:00:00 | | 2005-03-10 | 4,827,100 | 46.30 | 46.46 | 45.33 | 45.74 | 00:00:00 | | 2005-03-11 | 3,524,600 | 45.77 | 46.60 | 45.48 | 45.68 | 00:00:00 | | 2005-03-14 | 4,045,200 | 45.34 | 45.35 | 44.56 | 45.29 | 00:00:00 | | 2005-03-15 | 2,816,000 | 45.50 | 45.61 | 45.01 | 45.12 | 00:00:00 | | 2005-03-16 | 4,115,600 | 45.43 | 45.78 | 44.73 | 44.94 | 00:00:00 | | 2005-03-17 | 3,805,800 | 44.42 | 44.89 | 44.07 | 44.64 | 00:00:00 | | 2005-03-18 | 4,037,100 | 44.61 | 44.80 | 44.27 | 44.76 | 00:00:00 | | 2005-03-21 | 3,920,600 | 43.72 | 43.86 | 43.41 | 43.52 | 00:00:00 | | 2005-03-22 | 5,009,000 | 43.64 | 44.13 | 42.70 | 42.71 | 00:00:00 | | 2005-03-23 | 6,460,200 | 42.80 | 43.10 | 41.86 | 41.86 | 00:00:00 | | 2005-03-24 | 3,502,900 | 42.19 | 42.39 | 41.68 | 41.79 | 00:00:00 | | 2005-03-28 | 4,968,300 | 41.70 | 42.30 | 41.68 | 41.70 | 00:00:00 | | 2005-03-29 | 5,190,900 | 41.63 | 42.11 | 41.41 | 41.48 | 00:00:00 | | 2005-03-30 | 4,390,800 | 41.63 | 42.53 | 41.61 | 42.41 | 00:00:00 | | 2005-03-31 | 4,632,800 | 42.85 | 42.99 | 42.24 | 42.25 | 00:00:00 | | 2005-04-01 | 4,348,000 | 42.00 | 42.60 | 41.61 | 42.45 | 00:00:00 | | 2005-04-04 | 3,530,500 | 42.22 | 42.26 | 41.53 | 41.82 | 00:00:00 | | 2005-04-05 | 2,395,000 | 41.91 | 42.34 | 41.66 | 41.77 | 00:00:00 | | 2005-04-06 | 2,486,400 | 42.04 | 42.42 | 41.75 | 42.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
