|
 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 | | 2008-08-06 | 8,705,300 | 44.22 | 45.05 | 44.05 | 44.58 | 00:00:00 | | 2008-08-07 | 7,251,900 | 44.84 | 45.25 | 44.45 | 44.71 | 00:00:00 | | 2008-08-08 | 7,055,800 | 43.73 | 44.64 | 43.20 | 43.59 | 00:00:00 | | 2008-08-11 | 15,379,000 | 43.24 | 44.00 | 40.78 | 41.50 | 00:00:00 | | 2008-08-12 | 12,155,300 | 42.06 | 42.76 | 41.34 | 42.36 | 00:00:00 | | 2008-08-13 | 9,256,800 | 42.77 | 44.32 | 42.59 | 44.15 | 00:00:00 | | 2008-08-14 | 8,120,400 | 43.94 | 44.50 | 42.82 | 42.89 | 00:00:00 | | 2008-08-15 | 8,826,300 | 42.12 | 42.40 | 41.41 | 41.51 | 00:00:00 | | 2008-08-18 | 5,798,000 | 42.01 | 42.50 | 41.64 | 42.05 | 00:00:00 | | 2008-08-19 | 6,982,900 | 41.29 | 43.42 | 41.29 | 42.83 | 00:00:00 | | 2008-08-20 | 7,469,400 | 43.00 | 43.86 | 42.44 | 43.25 | 00:00:00 | | 2008-08-21 | 7,549,300 | 44.76 | 45.13 | 43.97 | 44.89 | 00:00:00 | | 2008-08-22 | 4,482,200 | 44.33 | 44.99 | 43.88 | 44.29 | 00:00:00 | | 2008-08-25 | 4,102,800 | 43.93 | 44.86 | 43.53 | 43.71 | 00:00:00 | | 2008-08-26 | 4,358,100 | 43.70 | 44.66 | 43.59 | 44.20 | 00:00:00 | | 2008-08-27 | 5,060,800 | 44.74 | 45.37 | 44.69 | 45.22 | 00:00:00 | | 2008-08-28 | 4,258,400 | 45.98 | 46.08 | 44.55 | 45.23 | 00:00:00 | | 2008-08-29 | 2,976,200 | 45.20 | 45.50 | 44.83 | 45.10 | 00:00:00 | | 2008-09-02 | 7,550,300 | 42.83 | 43.44 | 42.06 | 42.93 | 00:00:00 | | 2008-09-03 | 9,116,500 | 42.53 | 43.10 | 40.60 | 41.39 | 00:00:00 | | 2008-09-04 | 10,604,700 | 41.65 | 42.00 | 39.44 | 39.54 | 00:00:00 | | 2008-09-05 | 8,943,000 | 40.54 | 40.54 | 39.00 | 40.23 | 00:00:00 | | 2008-09-08 | 9,684,000 | 40.78 | 41.64 | 39.44 | 39.82 | 00:00:00 | | 2008-09-09 | 13,312,100 | 38.93 | 39.15 | 36.66 | 36.73 | 00:00:00 | | 2008-09-10 | 14,625,400 | 37.73 | 37.89 | 36.23 | 37.71 | 00:00:00 | | 2008-09-11 | 12,797,000 | 36.96 | 38.00 | 35.79 | 37.28 | 00:00:00 | | 2008-09-12 | 9,682,400 | 38.20 | 39.78 | 37.72 | 39.66 | 00:00:00 | | 2008-09-15 | 10,846,200 | 39.28 | 39.62 | 38.05 | 38.38 | 00:00:00 | | 2008-09-16 | 8,196,500 | 37.72 | 39.63 | 37.30 | 39.55 | 00:00:00 | | 2008-09-17 | 16,076,500 | 39.56 | 44.58 | 38.56 | 43.25 | 00:00:00 | | 2008-09-18 | 19,629,400 | 43.76 | 44.70 | 39.20 | 39.67 | 00:00:00 | | 2008-09-19 | 15,394,900 | 40.86 | 41.95 | 39.27 | 41.85 | 00:00:00 | | 2008-09-22 | 13,594,700 | 42.53 | 44.89 | 42.35 | 44.43 | 00:00:00 | | 2008-09-23 | 9,820,000 | 44.43 | 44.43 | 42.55 | 42.77 | 00:00:00 | | 2008-09-24 | 7,991,800 | 43.43 | 43.82 | 41.85 | 42.17 | 00:00:00 | | 2008-09-25 | 9,105,300 | 42.08 | 42.96 | 41.32 | 41.56 | 00:00:00 | | 2008-09-26 | 7,495,600 | 42.38 | 43.45 | 40.78 | 41.00 | 00:00:00 | | 2008-09-29 | 12,699,700 | 40.53 | 41.55 | 38.30 | 39.36 | 00:00:00 | | 2008-09-30 | 8,837,000 | 39.04 | 39.40 | 38.02 | 38.76 | 00:00:00 | | 2008-10-01 | 7,826,200 | 38.74 | 40.00 | 38.29 | 38.61 | 00:00:00 | | 2008-10-02 | 11,848,500 | 37.66 | 38.07 | 34.12 | 34.20 | 00:00:00 | | 2008-10-03 | 8,177,100 | 34.14 | 36.24 | 33.88 | 35.58 | 00:00:00 | | 2008-10-06 | 13,103,300 | 36.28 | 36.88 | 32.27 | 34.40 | 00:00:00 | | 2008-10-07 | 10,667,300 | 34.99 | 36.13 | 32.37 | 32.51 | 00:00:00 | | 2008-10-08 | 16,291,200 | 33.74 | 37.65 | 33.00 | 37.33 | 00:00:00 | | 2008-10-09 | 11,016,200 | 36.89 | 37.14 | 34.00 | 34.00 | 00:00:00 | | 2008-10-10 | 17,387,700 | 33.65 | 34.40 | 28.50 | 29.23 | 00:00:00 | | 2008-10-13 | 10,272,300 | 30.22 | 31.47 | 27.96 | 31.08 | 00:00:00 | | 2008-10-14 | 11,275,100 | 32.07 | 33.98 | 30.67 | 31.87 | 00:00:00 | | 2008-10-15 | 11,529,700 | 31.56 | 33.49 | 29.25 | 30.04 | 00:00:00 | | 2008-10-16 | 13,070,200 | 30.10 | 30.48 | 27.25 | 28.85 | 00:00:00 | | 2008-10-17 | 11,396,500 | 28.08 | 29.18 | 26.42 | 27.46 | 00:00:00 | | 2008-10-20 | 8,480,900 | 28.39 | 31.19 | 27.80 | 31.02 | 00:00:00 | | 2008-10-21 | 7,914,300 | 29.27 | 30.56 | 28.65 | 28.81 | 00:00:00 | | 2008-10-22 | 14,621,900 | 27.85 | 27.92 | 24.38 | 24.75 | 00:00:00 | | 2008-10-23 | 14,459,500 | 24.71 | 25.74 | 22.35 | 23.30 | 00:00:00 | | 2008-10-24 | 12,542,200 | 21.47 | 24.74 | 21.47 | 23.82 | 00:00:00 | | 2008-10-27 | 8,685,400 | 23.32 | 24.25 | 21.40 | 21.54 | 00:00:00 | | 2008-10-28 | 11,334,400 | 22.27 | 26.47 | 22.03 | 26.47 | 00:00:00 | | 2008-10-29 | 12,470,500 | 26.65 | 27.60 | 25.37 | 25.90 | 00:00:00 | | 2008-10-30 | 8,407,700 | 27.72 | 28.79 | 25.47 | 28.04 | 00:00:00 | | 2008-10-31 | 6,624,300 | 27.74 | 27.82 | 26.00 | 26.34 | 00:00:00 | | 2008-11-03 | 4,910,800 | 26.24 | 27.57 | 26.08 | 26.30 | 00:00:00 | | 2008-11-04 | 7,675,200 | 27.56 | 29.32 | 27.05 | 29.03 | 00:00:00 | | 2008-11-05 | 7,206,000 | 28.45 | 29.40 | 27.23 | 27.81 | 00:00:00 | | 2008-11-06 | 7,794,100 | 28.20 | 28.48 | 25.26 | 25.39 | 00:00:00 | | 2008-11-07 | 5,973,900 | 25.98 | 26.40 | 24.83 | 26.02 | 00:00:00 | | 2008-11-10 | 6,097,000 | 27.41 | 27.87 | 26.66 | 27.47 | 00:00:00 | | 2008-11-11 | 5,818,200 | 26.72 | 26.97 | 25.37 | 26.26 | 00:00:00 | | 2008-11-12 | 8,394,100 | 25.84 | 26.37 | 24.24 | 24.32 | 00:00:00 | | 2008-11-13 | 10,061,300 | 24.48 | 26.40 | 22.58 | 26.18 | 00:00:00 | | 2008-11-14 | 8,900,800 | 27.00 | 27.15 | 24.12 | 24.23 | 00:00:00 | | 2008-11-17 | 7,305,800 | 23.93 | 24.71 | 22.85 | 23.35 | 00:00:00 | | 2008-11-18 | 7,169,800 | 23.36 | 24.07 | 22.75 | 23.65 | 00:00:00 | | 2008-11-19 | 11,461,100 | 24.07 | 25.26 | 22.26 | 22.40 | 00:00:00 | | 2008-11-20 | 13,894,200 | 22.47 | 24.37 | 21.17 | 23.00 | 00:00:00 | | 2008-11-21 | 19,539,600 | 24.50 | 29.50 | 23.44 | 28.79 | 00:00:00 | | 2008-11-24 | 18,678,400 | 29.81 | 33.43 | 29.50 | 31.49 | 00:00:00 | | 2008-11-25 | 15,252,200 | 32.11 | 33.06 | 30.31 | 31.93 | 00:00:00 | | 2008-11-26 | 8,567,900 | 31.60 | 33.72 | 30.56 | 33.63 | 00:00:00 | | 2008-11-28 | 2,971,400 | 33.49 | 33.73 | 32.25 | 33.65 | 00:00:00 | | 2008-12-01 | 10,346,000 | 31.50 | 31.95 | 30.01 | 30.19 | 00:00:00 | | 2008-12-02 | 9,373,600 | 31.06 | 32.46 | 30.68 | 32.26 | 00:00:00 | | 2008-12-03 | 10,328,800 | 30.98 | 31.05 | 28.95 | 29.34 | 00:00:00 | | 2008-12-04 | 9,711,800 | 29.22 | 30.73 | 29.00 | 29.71 | 00:00:00 | | 2008-12-05 | 8,367,400 | 29.00 | 29.67 | 26.80 | 29.58 | 00:00:00 | | 2008-12-08 | 10,280,500 | 31.18 | 31.87 | 30.15 | 31.38 | 00:00:00 | | 2008-12-09 | 8,887,200 | 30.90 | 33.09 | 30.59 | 32.23 | 00:00:00 | | 2008-12-10 | 11,330,800 | 33.52 | 35.99 | 33.41 | 35.38 | 00:00:00 | | 2008-12-11 | 9,582,200 | 36.26 | 37.25 | 34.34 | 34.67 | 00:00:00 | | 2008-12-12 | 9,351,800 | 33.91 | 36.25 | 33.82 | 35.84 | 00:00:00 | | 2008-12-15 | 11,112,400 | 36.26 | 38.75 | 35.73 | 37.70 | 00:00:00 | | 2008-12-16 | 12,659,100 | 37.62 | 40.20 | 36.78 | 40.01 | 00:00:00 | | 2008-12-17 | 11,994,700 | 40.38 | 41.79 | 38.99 | 39.17 | 00:00:00 | | 2008-12-18 | 9,862,100 | 38.70 | 39.11 | 36.77 | 37.20 | 00:00:00 | | 2008-12-19 | 8,362,300 | 36.65 | 38.29 | 36.35 | 38.11 | 00:00:00 | | 2008-12-22 | 5,472,900 | 38.31 | 39.25 | 36.00 | 36.76 | 00:00:00 | | 2008-12-23 | 4,969,000 | 36.89 | 37.96 | 36.04 | 37.24 | 00:00:00 | | 2008-12-24 | 1,653,300 | 36.86 | 37.80 | 36.24 | 37.30 | 00:00:00 | | 2008-12-26 | 2,745,600 | 37.49 | 39.20 | 36.79 | 38.85 | 00:00:00 | | 2008-12-29 | 6,997,800 | 39.77 | 41.13 | 39.23 | 40.70 | 00:00:00 | | 2008-12-30 | 5,503,600 | 40.05 | 40.49 | 39.50 | 40.02 | 00:00:00 | | 2008-12-31 | 5,107,200 | 39.11 | 41.01 | 39.10 | 40.70 | 00:00:00 | | 2009-01-02 | 6,849,800 | 40.13 | 41.85 | 40.11 | 40.33 | 00:00:00 | | 2009-01-05 | 8,893,400 | 38.68 | 39.60 | 38.13 | 38.82 | 00:00:00 | | 2009-01-06 | 8,450,800 | 38.54 | 40.08 | 38.25 | 39.55 | 00:00:00 | | 2009-01-07 | 11,585,100 | 39.27 | 39.27 | 34.75 | 35.11 | 00:00:00 | | 2009-01-08 | 8,315,100 | 36.29 | 37.80 | 35.66 | 37.75 | 00:00:00 | | 2009-01-09 | 8,376,900 | 37.14 | 38.57 | 36.61 | 37.04 | 00:00:00 | | 2009-01-12 | 9,418,900 | 35.88 | 36.71 | 35.52 | 35.91 | 00:00:00 | | 2009-01-13 | 8,505,000 | 35.65 | 36.80 | 35.06 | 36.00 | 00:00:00 | | 2009-01-14 | 7,684,600 | 35.52 | 36.90 | 34.81 | 35.51 | 00:00:00 | | 2009-01-15 | 8,689,000 | 35.61 | 37.41 | 34.40 | 37.12 | 00:00:00 | | 2009-01-16 | 8,958,700 | 38.17 | 38.80 | 36.05 | 37.83 | 00:00:00 | | 2009-01-20 | 12,046,700 | 38.49 | 41.30 | 38.22 | 39.33 | 00:00:00 | | 2009-01-21 | 9,155,500 | 39.13 | 40.61 | 37.95 | 40.43 | 00:00:00 | | 2009-01-22 | 10,029,600 | 40.16 | 41.70 | 39.30 | 40.90 | 00:00:00 | | 2009-01-23 | 12,430,000 | 41.75 | 44.70 | 41.40 | 44.44 | 00:00:00 | | 2009-01-26 | 10,331,400 | 45.22 | 45.45 | 43.21 | 43.37 | 00:00:00 | | 2009-01-27 | 8,976,900 | 42.97 | 43.50 | 41.64 | 41.71 | 00:00:00 | | 2009-01-28 | 17,251,400 | 39.97 | 40.40 | 38.33 | 38.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
