|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 4,887,300 | 49.73 | 50.10 | 49.12 | 49.22 | 00:00:00 | | 2006-03-21 | 7,587,700 | 48.60 | 49.15 | 47.75 | 48.17 | 00:00:00 | | 2006-03-22 | 4,220,400 | 48.00 | 49.00 | 48.00 | 48.10 | 00:00:00 | | 2006-03-23 | 5,687,300 | 48.11 | 49.30 | 47.71 | 49.24 | 00:00:00 | | 2006-03-24 | 8,166,000 | 49.50 | 50.82 | 49.26 | 49.46 | 00:00:00 | | 2006-03-27 | 9,328,100 | 50.00 | 51.49 | 49.89 | 50.52 | 00:00:00 | | 2006-03-28 | 7,249,300 | 51.17 | 51.25 | 49.87 | 50.03 | 00:00:00 | | 2006-03-29 | 5,357,900 | 50.15 | 51.49 | 50.06 | 51.49 | 00:00:00 | | 2006-03-30 | 10,131,100 | 52.72 | 54.25 | 52.72 | 52.93 | 00:00:00 | | 2006-03-31 | 6,899,800 | 52.50 | 52.95 | 51.61 | 51.89 | 00:00:00 | | 2006-04-03 | 6,761,100 | 52.31 | 52.92 | 51.02 | 51.13 | 00:00:00 | | 2006-04-04 | 5,324,100 | 51.09 | 51.84 | 50.64 | 51.75 | 00:00:00 | | 2006-04-05 | 6,805,800 | 52.29 | 53.54 | 51.74 | 53.23 | 00:00:00 | | 2006-04-06 | 8,289,300 | 53.94 | 54.48 | 53.08 | 54.05 | 00:00:00 | | 2006-04-07 | 7,673,300 | 53.48 | 53.70 | 52.38 | 52.74 | 00:00:00 | | 2006-04-10 | 7,201,900 | 54.15 | 54.35 | 52.76 | 52.90 | 00:00:00 | | 2006-04-11 | 7,528,600 | 53.19 | 53.80 | 51.39 | 51.46 | 00:00:00 | | 2006-04-12 | 6,207,000 | 51.80 | 53.23 | 51.80 | 52.95 | 00:00:00 | | 2006-04-13 | 5,589,100 | 52.87 | 53.35 | 51.89 | 52.87 | 00:00:00 | | 2006-04-17 | 10,204,000 | 54.47 | 56.08 | 54.15 | 56.07 | 00:00:00 | | 2006-04-18 | 9,141,400 | 56.15 | 57.35 | 55.80 | 56.91 | 00:00:00 | | 2006-04-19 | 9,218,500 | 57.02 | 58.72 | 56.33 | 58.43 | 00:00:00 | | 2006-04-20 | 12,278,600 | 58.15 | 58.16 | 55.21 | 55.42 | 00:00:00 | | 2006-04-21 | 9,271,900 | 56.63 | 57.72 | 55.76 | 57.55 | 00:00:00 | | 2006-04-24 | 5,969,400 | 57.55 | 57.55 | 56.31 | 56.67 | 00:00:00 | | 2006-04-25 | 5,541,400 | 57.45 | 58.20 | 56.66 | 56.90 | 00:00:00 | | 2006-04-26 | 5,766,500 | 57.15 | 58.37 | 57.05 | 58.11 | 00:00:00 | | 2006-04-27 | 8,702,700 | 57.20 | 58.49 | 56.56 | 56.72 | 00:00:00 | | 2006-04-28 | 8,334,600 | 57.25 | 58.93 | 57.25 | 58.36 | 00:00:00 | | 2006-05-01 | 6,004,600 | 59.22 | 59.33 | 57.86 | 57.95 | 00:00:00 | | 2006-05-02 | 9,690,000 | 58.01 | 58.47 | 55.82 | 57.68 | 00:00:00 | | 2006-05-03 | 11,945,800 | 58.03 | 58.25 | 55.00 | 56.08 | 00:00:00 | | 2006-05-04 | 7,208,100 | 56.33 | 56.95 | 55.62 | 56.64 | 00:00:00 | | 2006-05-05 | 6,911,600 | 56.65 | 56.95 | 55.55 | 56.43 | 00:00:00 | | 2006-05-08 | 4,949,400 | 56.10 | 56.24 | 54.78 | 55.73 | 00:00:00 | | 2006-05-09 | 7,766,500 | 57.26 | 58.22 | 56.44 | 57.93 | 00:00:00 | | 2006-05-10 | 9,248,200 | 57.75 | 58.76 | 57.48 | 58.30 | 00:00:00 | | 2006-05-11 | 11,629,200 | 59.19 | 59.70 | 58.00 | 58.13 | 00:00:00 | | 2006-05-12 | 10,332,200 | 58.19 | 58.75 | 55.87 | 56.31 | 00:00:00 | | 2006-05-15 | 11,108,700 | 54.13 | 55.13 | 53.50 | 54.31 | 00:00:00 | | 2006-05-16 | 8,982,000 | 54.84 | 55.09 | 52.71 | 53.48 | 00:00:00 | | 2006-05-17 | 11,296,300 | 53.80 | 54.50 | 51.72 | 52.01 | 00:00:00 | | 2006-05-18 | 7,216,700 | 52.26 | 52.73 | 50.85 | 50.97 | 00:00:00 | | 2006-05-19 | 11,155,400 | 50.96 | 51.22 | 49.34 | 51.07 | 00:00:00 | | 2006-05-22 | 11,437,000 | 49.82 | 51.00 | 48.85 | 50.84 | 00:00:00 | | 2006-05-23 | 10,229,200 | 51.49 | 52.94 | 50.95 | 51.17 | 00:00:00 | | 2006-05-24 | 11,492,200 | 50.32 | 50.83 | 48.39 | 49.53 | 00:00:00 | | 2006-05-25 | 7,669,000 | 50.65 | 52.08 | 49.83 | 52.08 | 00:00:00 | | 2006-05-26 | 6,138,900 | 52.25 | 52.67 | 51.69 | 52.30 | 00:00:00 | | 2006-05-30 | 6,651,700 | 52.90 | 53.37 | 51.35 | 51.40 | 00:00:00 | | 2006-05-31 | 6,744,500 | 52.28 | 52.89 | 51.56 | 52.15 | 00:00:00 | | 2006-06-01 | 9,208,900 | 51.01 | 52.02 | 50.14 | 51.67 | 00:00:00 | | 2006-06-02 | 7,543,300 | 52.49 | 53.54 | 51.99 | 53.30 | 00:00:00 | | 2006-06-05 | 7,744,400 | 54.15 | 54.80 | 52.42 | 52.58 | 00:00:00 | | 2006-06-06 | 8,364,200 | 51.95 | 52.17 | 51.03 | 51.38 | 00:00:00 | | 2006-06-07 | 9,238,700 | 50.62 | 51.92 | 50.31 | 50.34 | 00:00:00 | | 2006-06-08 | 11,007,800 | 49.80 | 49.99 | 47.93 | 49.77 | 00:00:00 | | 2006-06-09 | 7,028,800 | 50.30 | 50.81 | 49.10 | 49.31 | 00:00:00 | | 2006-06-12 | 6,239,700 | 49.49 | 50.24 | 48.45 | 48.52 | 00:00:00 | | 2006-06-13 | 12,440,000 | 47.65 | 48.77 | 47.34 | 47.72 | 00:00:00 | | 2006-06-14 | 10,482,000 | 47.96 | 49.75 | 47.81 | 48.59 | 00:00:00 | | 2006-06-15 | 7,958,400 | 49.66 | 50.76 | 49.56 | 50.51 | 00:00:00 | | 2006-06-16 | 6,848,400 | 50.26 | 50.45 | 49.71 | 50.06 | 00:00:00 | | 2006-06-19 | 7,333,100 | 49.64 | 50.24 | 48.80 | 49.16 | 00:00:00 | | 2006-06-20 | 5,769,800 | 49.24 | 50.20 | 49.06 | 49.50 | 00:00:00 | | 2006-06-21 | 6,687,600 | 49.42 | 50.94 | 49.42 | 50.52 | 00:00:00 | | 2006-06-22 | 5,881,700 | 50.35 | 50.36 | 49.50 | 49.51 | 00:00:00 | | 2006-06-23 | 4,615,700 | 49.19 | 50.20 | 49.02 | 49.88 | 00:00:00 | | 2006-06-26 | 3,523,700 | 50.35 | 50.45 | 49.80 | 50.34 | 00:00:00 | | 2006-06-27 | 5,771,200 | 50.52 | 51.15 | 49.18 | 49.31 | 00:00:00 | | 2006-06-28 | 4,507,400 | 49.62 | 49.87 | 48.60 | 49.23 | 00:00:00 | | 2006-06-29 | 9,188,600 | 49.65 | 52.50 | 49.61 | 52.19 | 00:00:00 | | 2006-06-30 | 6,665,600 | 53.29 | 53.67 | 52.75 | 52.93 | 00:00:00 | | 2006-07-03 | 5,564,300 | 54.47 | 55.52 | 54.47 | 55.52 | 00:00:00 | | 2006-07-05 | 7,364,900 | 55.85 | 55.85 | 54.37 | 55.09 | 00:00:00 | | 2006-07-06 | 5,339,700 | 55.10 | 55.48 | 54.50 | 55.08 | 00:00:00 | | 2006-07-07 | 5,051,100 | 55.00 | 55.35 | 54.28 | 54.43 | 00:00:00 | | 2006-07-10 | 3,820,200 | 54.06 | 54.84 | 53.66 | 54.44 | 00:00:00 | | 2006-07-11 | 6,526,100 | 54.71 | 56.13 | 54.58 | 55.50 | 00:00:00 | | 2006-07-12 | 6,979,400 | 56.00 | 56.50 | 55.02 | 55.29 | 00:00:00 | | 2006-07-13 | 6,378,700 | 55.29 | 55.66 | 53.89 | 54.11 | 00:00:00 | | 2006-07-14 | 5,036,100 | 54.70 | 55.30 | 54.31 | 54.96 | 00:00:00 | | 2006-07-17 | 5,947,400 | 53.69 | 54.40 | 52.52 | 52.76 | 00:00:00 | | 2006-07-18 | 6,507,100 | 53.03 | 53.72 | 51.70 | 52.42 | 00:00:00 | | 2006-07-19 | 5,805,500 | 52.57 | 54.17 | 52.50 | 53.82 | 00:00:00 | | 2006-07-20 | 5,458,300 | 53.20 | 54.11 | 51.81 | 52.00 | 00:00:00 | | 2006-07-21 | 8,057,000 | 52.60 | 52.74 | 50.56 | 50.70 | 00:00:00 | | 2006-07-24 | 6,438,600 | 50.57 | 51.23 | 49.53 | 51.02 | 00:00:00 | | 2006-07-25 | 4,733,500 | 51.60 | 52.57 | 50.62 | 52.28 | 00:00:00 | | 2006-07-26 | 5,828,500 | 51.60 | 53.12 | 51.16 | 53.03 | 00:00:00 | | 2006-07-27 | 8,293,500 | 52.75 | 53.17 | 50.46 | 50.53 | 00:00:00 | | 2006-07-28 | 5,992,000 | 50.62 | 51.54 | 50.15 | 51.52 | 00:00:00 | | 2006-07-31 | 4,522,900 | 51.52 | 51.59 | 50.66 | 51.23 | 00:00:00 | | 2006-08-01 | 4,877,300 | 51.25 | 52.42 | 50.53 | 52.30 | 00:00:00 | | 2006-08-02 | 6,246,700 | 52.78 | 53.35 | 51.79 | 52.79 | 00:00:00 | | 2006-08-03 | 3,923,900 | 52.12 | 52.69 | 51.88 | 52.39 | 00:00:00 | | 2006-08-04 | 3,791,700 | 53.40 | 53.56 | 52.20 | 52.27 | 00:00:00 | | 2006-08-07 | 3,425,000 | 52.27 | 53.09 | 52.27 | 52.60 | 00:00:00 | | 2006-08-08 | 4,811,900 | 52.60 | 53.13 | 51.65 | 51.92 | 00:00:00 | | 2006-08-09 | 6,920,200 | 52.70 | 53.83 | 52.10 | 53.42 | 00:00:00 | | 2006-08-10 | 5,275,400 | 52.86 | 53.40 | 52.26 | 52.87 | 00:00:00 | | 2006-08-11 | 4,960,000 | 52.91 | 53.45 | 51.55 | 51.75 | 00:00:00 | | 2006-08-14 | 6,365,800 | 51.63 | 51.80 | 50.65 | 50.85 | 00:00:00 | | 2006-08-15 | 5,477,200 | 51.10 | 51.50 | 50.36 | 50.69 | 00:00:00 | | 2006-08-16 | 4,901,600 | 51.38 | 51.77 | 50.90 | 51.04 | 00:00:00 | | 2006-08-17 | 6,999,200 | 51.09 | 51.51 | 50.37 | 50.72 | 00:00:00 | | 2006-08-18 | 5,671,400 | 50.76 | 50.99 | 49.76 | 50.71 | 00:00:00 | | 2006-08-21 | 6,759,400 | 51.00 | 52.96 | 51.00 | 52.55 | 00:00:00 | | 2006-08-22 | 4,341,100 | 52.44 | 52.80 | 51.95 | 52.74 | 00:00:00 | | 2006-08-23 | 4,629,400 | 53.00 | 53.55 | 52.75 | 52.91 | 00:00:00 | | 2006-08-24 | 4,870,200 | 53.00 | 53.39 | 51.60 | 51.71 | 00:00:00 | | 2006-08-25 | 3,397,300 | 51.96 | 52.96 | 51.83 | 52.51 | 00:00:00 | | 2006-08-28 | 5,060,800 | 52.52 | 52.55 | 51.29 | 51.39 | 00:00:00 | | 2006-08-29 | 6,216,600 | 51.00 | 51.30 | 50.35 | 50.97 | 00:00:00 | | 2006-08-30 | 3,709,700 | 51.60 | 51.70 | 50.93 | 51.53 | 00:00:00 | | 2006-08-31 | 5,690,000 | 51.88 | 51.98 | 50.92 | 51.25 | 00:00:00 | | 2006-09-01 | 4,344,200 | 51.00 | 51.49 | 50.39 | 51.21 | 00:00:00 | | 2006-09-05 | 5,463,000 | 51.71 | 52.65 | 51.71 | 51.94 | 00:00:00 | | 2006-09-06 | 5,353,500 | 51.94 | 52.08 | 50.61 | 50.91 | 00:00:00 | | 2006-09-07 | 7,421,200 | 50.10 | 50.18 | 49.09 | 49.18 | 00:00:00 | | 2006-09-08 | 8,496,800 | 48.75 | 49.00 | 47.74 | 48.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
