|
 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 | | 2002-11-14 | 3,439,000 | 24.18 | 24.25 | 23.80 | 24.15 | 00:00:00 | | 2002-11-15 | 3,381,800 | 24.20 | 25.20 | 24.20 | 25.18 | 00:00:00 | | 2002-11-18 | 3,002,800 | 25.19 | 25.19 | 24.20 | 24.31 | 00:00:00 | | 2002-11-19 | 2,897,000 | 24.28 | 24.63 | 23.66 | 23.66 | 00:00:00 | | 2002-11-20 | 2,330,100 | 23.75 | 24.36 | 23.61 | 23.75 | 00:00:00 | | 2002-11-21 | 4,530,900 | 23.76 | 23.94 | 23.20 | 23.92 | 00:00:00 | | 2002-11-22 | 3,931,500 | 24.34 | 24.55 | 23.72 | 23.90 | 00:00:00 | | 2002-11-25 | 2,673,200 | 23.75 | 24.48 | 23.52 | 24.17 | 00:00:00 | | 2002-11-26 | 3,029,300 | 23.80 | 24.11 | 23.67 | 23.70 | 00:00:00 | | 2002-11-27 | 5,211,300 | 23.89 | 23.89 | 22.60 | 23.10 | 00:00:00 | | 2002-11-29 | 1,621,700 | 22.70 | 23.54 | 22.66 | 23.41 | 00:00:00 | | 2002-12-02 | 3,287,500 | 23.10 | 23.60 | 22.70 | 23.20 | 00:00:00 | | 2002-12-03 | 4,054,200 | 23.85 | 24.38 | 23.63 | 24.33 | 00:00:00 | | 2002-12-04 | 5,589,500 | 24.50 | 24.96 | 24.32 | 24.96 | 00:00:00 | | 2002-12-05 | 5,250,300 | 25.00 | 25.71 | 24.89 | 25.64 | 00:00:00 | | 2002-12-06 | 8,060,900 | 26.70 | 26.80 | 25.95 | 26.77 | 00:00:00 | | 2002-12-09 | 4,654,200 | 26.75 | 26.92 | 26.37 | 26.75 | 00:00:00 | | 2002-12-10 | 4,052,300 | 26.50 | 26.51 | 25.88 | 26.14 | 00:00:00 | | 2002-12-11 | 3,611,000 | 26.12 | 27.04 | 26.12 | 27.00 | 00:00:00 | | 2002-12-12 | 8,632,400 | 27.00 | 28.46 | 27.00 | 28.11 | 00:00:00 | | 2002-12-13 | 8,973,300 | 28.70 | 29.14 | 28.37 | 29.00 | 00:00:00 | | 2002-12-16 | 6,567,500 | 28.75 | 29.24 | 28.21 | 29.10 | 00:00:00 | | 2002-12-17 | 6,893,100 | 29.40 | 29.60 | 28.04 | 28.05 | 00:00:00 | | 2002-12-18 | 9,374,900 | 28.00 | 29.20 | 27.85 | 29.05 | 00:00:00 | | 2002-12-19 | 6,657,900 | 29.05 | 29.30 | 27.95 | 28.04 | 00:00:00 | | 2002-12-20 | 5,617,400 | 28.04 | 28.69 | 27.60 | 28.61 | 00:00:00 | | 2002-12-23 | 3,187,000 | 28.65 | 29.60 | 28.65 | 29.60 | 00:00:00 | | 2002-12-24 | 2,277,200 | 29.35 | 29.60 | 28.72 | 28.85 | 00:00:00 | | 2002-12-26 | 2,556,200 | 28.85 | 29.98 | 28.60 | 29.98 | 00:00:00 | | 2002-12-27 | 4,384,100 | 29.73 | 30.20 | 29.58 | 29.73 | 00:00:00 | | 2002-12-30 | 2,890,600 | 29.73 | 29.73 | 28.75 | 29.24 | 00:00:00 | | 2002-12-31 | 2,585,100 | 29.08 | 29.55 | 28.91 | 29.03 | 00:00:00 | | 2003-01-02 | 3,403,600 | 29.04 | 29.70 | 28.49 | 29.70 | 00:00:00 | | 2003-01-03 | 4,902,000 | 29.42 | 30.60 | 29.17 | 30.12 | 00:00:00 | | 2003-01-06 | 5,953,900 | 30.13 | 30.54 | 29.06 | 29.25 | 00:00:00 | | 2003-01-07 | 7,362,800 | 28.84 | 28.99 | 27.83 | 27.84 | 00:00:00 | | 2003-01-08 | 7,040,400 | 27.85 | 29.05 | 27.85 | 28.73 | 00:00:00 | | 2003-01-09 | 5,994,300 | 28.56 | 28.60 | 27.82 | 27.96 | 00:00:00 | | 2003-01-10 | 5,420,600 | 28.20 | 28.79 | 27.82 | 28.61 | 00:00:00 | | 2003-01-13 | 3,538,900 | 28.25 | 28.79 | 27.99 | 28.03 | 00:00:00 | | 2003-01-14 | 4,186,600 | 27.96 | 28.29 | 27.21 | 27.25 | 00:00:00 | | 2003-01-15 | 3,924,500 | 27.10 | 27.79 | 26.89 | 27.50 | 00:00:00 | | 2003-01-16 | 6,142,400 | 27.54 | 28.69 | 27.52 | 28.52 | 00:00:00 | | 2003-01-17 | 5,878,900 | 28.70 | 28.75 | 27.51 | 27.65 | 00:00:00 | | 2003-01-21 | 4,047,400 | 27.66 | 28.14 | 27.26 | 27.89 | 00:00:00 | | 2003-01-22 | 4,870,500 | 27.94 | 28.65 | 27.92 | 28.60 | 00:00:00 | | 2003-01-23 | 10,211,200 | 28.60 | 30.09 | 28.60 | 29.52 | 00:00:00 | | 2003-01-24 | 6,567,300 | 29.45 | 30.34 | 29.45 | 30.15 | 00:00:00 | | 2003-01-27 | 7,661,800 | 30.16 | 30.49 | 29.27 | 29.43 | 00:00:00 | | 2003-01-28 | 5,421,700 | 29.32 | 29.59 | 28.80 | 29.46 | 00:00:00 | | 2003-01-29 | 4,726,000 | 29.46 | 29.69 | 28.71 | 28.81 | 00:00:00 | | 2003-01-30 | 5,615,100 | 28.84 | 29.65 | 28.65 | 29.53 | 00:00:00 | | 2003-01-31 | 4,538,100 | 29.75 | 29.75 | 28.88 | 28.95 | 00:00:00 | | 2003-02-03 | 3,771,800 | 29.29 | 29.29 | 28.58 | 28.73 | 00:00:00 | | 2003-02-04 | 7,164,600 | 29.48 | 30.00 | 29.36 | 29.79 | 00:00:00 | | 2003-02-05 | 10,121,700 | 29.70 | 29.95 | 28.23 | 28.72 | 00:00:00 | | 2003-02-06 | 5,061,900 | 28.73 | 29.25 | 28.15 | 28.60 | 00:00:00 | | 2003-02-07 | 4,228,900 | 28.75 | 29.22 | 28.16 | 28.42 | 00:00:00 | | 2003-02-10 | 4,064,700 | 28.50 | 28.72 | 27.55 | 27.64 | 00:00:00 | | 2003-02-11 | 4,176,200 | 27.55 | 28.63 | 27.52 | 28.50 | 00:00:00 | | 2003-02-12 | 6,507,100 | 27.92 | 28.34 | 27.10 | 27.10 | 00:00:00 | | 2003-02-13 | 5,531,200 | 27.30 | 28.44 | 27.30 | 28.44 | 00:00:00 | | 2003-02-14 | 6,727,300 | 28.05 | 28.07 | 26.90 | 27.24 | 00:00:00 | | 2003-02-18 | 6,351,800 | 26.80 | 27.35 | 26.51 | 27.18 | 00:00:00 | | 2003-02-19 | 3,744,600 | 27.43 | 27.94 | 27.36 | 27.60 | 00:00:00 | | 2003-02-20 | 5,216,800 | 27.85 | 28.49 | 27.85 | 28.28 | 00:00:00 | | 2003-02-21 | 5,987,200 | 28.34 | 28.43 | 27.12 | 27.51 | 00:00:00 | | 2003-02-24 | 4,884,300 | 27.52 | 28.20 | 27.40 | 27.61 | 00:00:00 | | 2003-02-25 | 4,898,300 | 27.75 | 27.95 | 26.97 | 27.12 | 00:00:00 | | 2003-02-26 | 3,748,300 | 27.00 | 27.68 | 27.00 | 27.50 | 00:00:00 | | 2003-02-27 | 4,635,200 | 27.21 | 27.34 | 26.67 | 26.85 | 00:00:00 | | 2003-02-28 | 3,804,900 | 26.90 | 27.50 | 26.85 | 27.33 | 00:00:00 | | 2003-03-03 | 3,373,100 | 26.87 | 27.07 | 26.65 | 26.83 | 00:00:00 | | 2003-03-04 | 2,707,500 | 27.07 | 27.38 | 27.06 | 27.25 | 00:00:00 | | 2003-03-05 | 3,270,900 | 27.30 | 27.50 | 26.93 | 27.05 | 00:00:00 | | 2003-03-06 | 3,474,600 | 27.05 | 27.39 | 26.68 | 27.11 | 00:00:00 | | 2003-03-07 | 6,075,300 | 27.49 | 27.49 | 25.51 | 25.96 | 00:00:00 | | 2003-03-10 | 5,909,700 | 26.06 | 26.19 | 25.11 | 25.16 | 00:00:00 | | 2003-03-11 | 4,440,400 | 24.96 | 25.47 | 24.66 | 24.75 | 00:00:00 | | 2003-03-12 | 5,064,800 | 24.65 | 25.12 | 24.40 | 24.80 | 00:00:00 | | 2003-03-13 | 6,579,800 | 24.25 | 25.08 | 24.08 | 24.66 | 00:00:00 | | 2003-03-14 | 4,264,100 | 24.80 | 25.45 | 24.76 | 25.09 | 00:00:00 | | 2003-03-17 | 5,028,500 | 25.51 | 25.97 | 25.08 | 25.11 | 00:00:00 | | 2003-03-18 | 3,731,500 | 25.25 | 26.05 | 25.25 | 25.98 | 00:00:00 | | 2003-03-19 | 3,869,300 | 25.99 | 26.25 | 25.22 | 25.55 | 00:00:00 | | 2003-03-20 | 3,097,600 | 25.49 | 25.73 | 24.86 | 24.99 | 00:00:00 | | 2003-03-21 | 7,160,500 | 25.09 | 25.24 | 24.23 | 24.37 | 00:00:00 | | 2003-03-24 | 4,765,300 | 24.91 | 25.11 | 24.54 | 24.54 | 00:00:00 | | 2003-03-25 | 3,338,600 | 24.66 | 25.20 | 24.66 | 25.00 | 00:00:00 | | 2003-03-26 | 2,792,400 | 25.00 | 25.21 | 24.79 | 25.07 | 00:00:00 | | 2003-03-27 | 4,599,300 | 25.24 | 25.24 | 24.48 | 24.56 | 00:00:00 | | 2003-03-28 | 5,834,400 | 25.14 | 26.67 | 24.90 | 26.59 | 00:00:00 | | 2003-03-31 | 5,765,600 | 26.99 | 26.99 | 25.94 | 26.15 | 00:00:00 | | 2003-04-01 | 3,238,200 | 26.15 | 26.16 | 25.58 | 25.88 | 00:00:00 | | 2003-04-02 | 4,862,500 | 25.50 | 25.50 | 24.95 | 25.21 | 00:00:00 | | 2003-04-03 | 3,140,400 | 25.21 | 25.40 | 24.98 | 25.24 | 00:00:00 | | 2003-04-04 | 3,462,000 | 25.05 | 25.77 | 24.95 | 25.58 | 00:00:00 | | 2003-04-07 | 4,892,400 | 25.00 | 25.26 | 24.80 | 25.20 | 00:00:00 | | 2003-04-08 | 3,768,800 | 25.20 | 25.49 | 25.06 | 25.15 | 00:00:00 | | 2003-04-09 | 5,605,900 | 25.11 | 26.10 | 24.96 | 25.87 | 00:00:00 | | 2003-04-10 | 3,308,400 | 25.98 | 26.05 | 25.54 | 25.75 | 00:00:00 | | 2003-04-11 | 2,874,700 | 25.60 | 26.08 | 25.41 | 25.94 | 00:00:00 | | 2003-04-14 | 2,713,400 | 25.65 | 25.93 | 25.64 | 25.93 | 00:00:00 | | 2003-04-15 | 3,975,200 | 26.10 | 26.52 | 25.20 | 26.38 | 00:00:00 | | 2003-04-16 | 4,107,100 | 26.20 | 26.97 | 26.17 | 26.85 | 00:00:00 | | 2003-04-17 | 4,153,000 | 27.00 | 27.44 | 26.75 | 26.94 | 00:00:00 | | 2003-04-21 | 3,810,700 | 26.95 | 27.65 | 26.85 | 27.54 | 00:00:00 | | 2003-04-22 | 4,422,500 | 27.54 | 27.80 | 27.38 | 27.74 | 00:00:00 | | 2003-04-23 | 4,503,900 | 27.65 | 27.91 | 27.55 | 27.65 | 00:00:00 | | 2003-04-24 | 3,936,000 | 27.75 | 27.97 | 26.81 | 26.84 | 00:00:00 | | 2003-04-25 | 3,335,500 | 26.76 | 27.29 | 26.60 | 26.78 | 00:00:00 | | 2003-04-28 | 3,616,300 | 26.78 | 26.95 | 26.44 | 26.55 | 00:00:00 | | 2003-04-29 | 3,591,700 | 26.54 | 26.54 | 25.95 | 26.34 | 00:00:00 | | 2003-04-30 | 6,573,400 | 26.56 | 27.30 | 26.56 | 27.02 | 00:00:00 | | 2003-05-01 | 4,771,200 | 27.25 | 28.10 | 27.20 | 27.60 | 00:00:00 | | 2003-05-02 | 2,558,100 | 27.61 | 27.82 | 27.18 | 27.63 | 00:00:00 | | 2003-05-05 | 2,421,700 | 27.68 | 28.21 | 27.68 | 28.03 | 00:00:00 | | 2003-05-06 | 3,407,400 | 28.16 | 28.48 | 27.74 | 28.45 | 00:00:00 | | 2003-05-07 | 4,752,000 | 28.60 | 28.90 | 28.10 | 28.19 | 00:00:00 | | 2003-05-08 | 3,926,600 | 28.73 | 28.85 | 28.30 | 28.74 | 00:00:00 | | 2003-05-09 | 3,482,500 | 28.74 | 28.75 | 28.33 | 28.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
