TR4DER - Newmont Mining Co [NEM] Historical Prices

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 2024-05-12
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	7,058,500	42.90	44.30	42.90	43.78	00:00:00
2003-10-30	7,166,700	42.88	44.71	42.88	43.30	00:00:00
2003-10-31	5,036,600	42.55	44.45	42.55	43.78	00:00:00
2003-11-03	6,503,500	43.55	44.15	42.42	42.88	00:00:00
2003-11-04	6,045,800	43.00	44.08	43.00	43.31	00:00:00
2003-11-05	7,962,600	42.64	43.05	42.21	42.55	00:00:00
2003-11-06	12,162,500	42.30	42.39	42.04	42.20	00:00:00
2003-11-07	8,779,700	41.95	42.75	41.55	42.66	00:00:00
2003-11-10	5,154,200	42.89	43.30	42.31	42.41	00:00:00
2003-11-11	4,585,600	42.80	43.05	42.12	42.26	00:00:00
2003-11-12	8,689,800	42.92	44.02	42.60	43.96	00:00:00
2003-11-13	5,474,500	43.61	44.35	43.31	43.71	00:00:00
2003-11-14	5,363,600	43.94	44.65	43.83	44.24	00:00:00
2003-11-17	6,437,900	43.75	44.24	42.60	43.42	00:00:00
2003-11-18	7,250,700	43.83	45.41	43.47	45.30	00:00:00
2003-11-19	5,830,600	44.95	45.20	44.60	45.20	00:00:00
2003-11-20	4,900,600	45.55	45.90	44.67	45.05	00:00:00
2003-11-21	3,978,100	44.88	45.41	44.88	45.24	00:00:00
2003-11-24	4,813,700	44.98	44.99	44.12	44.85	00:00:00
2003-11-25	4,412,200	45.04	45.78	44.92	45.75	00:00:00
2003-11-26	6,853,100	46.05	47.54	45.81	47.34	00:00:00
2003-11-28	3,426,100	47.00	48.23	46.90	48.14	00:00:00
2003-12-01	8,338,700	48.70	49.66	47.76	49.55	00:00:00
2003-12-02	8,050,400	49.50	50.28	49.17	50.00	00:00:00
2003-12-03	5,355,100	50.00	50.25	49.50	49.99	00:00:00
2003-12-04	6,903,000	49.30	49.70	48.25	49.04	00:00:00
2003-12-05	4,927,400	48.89	49.94	48.64	49.59	00:00:00
2003-12-08	6,676,000	49.50	49.64	48.25	49.20	00:00:00
2003-12-09	7,151,500	49.49	49.49	46.83	47.77	00:00:00
2003-12-10	9,970,000	47.60	48.32	45.65	45.70	00:00:00
2003-12-11	10,636,300	45.60	46.90	44.50	46.28	00:00:00
2003-12-12	6,299,600	46.70	47.95	46.52	47.00	00:00:00
2003-12-15	5,159,400	46.05	47.74	46.03	47.22	00:00:00
2003-12-16	5,034,200	47.29	47.47	45.80	46.13	00:00:00
2003-12-17	5,470,700	46.13	47.25	45.92	47.08	00:00:00
2003-12-18	4,865,200	46.95	47.19	46.15	46.98	00:00:00
2003-12-19	6,553,000	46.99	46.99	45.70	45.70	00:00:00
2003-12-22	5,348,900	46.20	46.55	45.90	46.29	00:00:00
2003-12-23	4,038,700	46.00	46.29	45.13	46.29	00:00:00
2003-12-24	2,110,900	46.95	46.95	45.95	46.37	00:00:00
2003-12-26	2,499,000	46.49	47.80	46.48	47.69	00:00:00
2003-12-29	6,618,900	48.64	49.54	48.64	49.41	00:00:00
2003-12-30	5,856,800	49.35	49.75	48.60	49.16	00:00:00
2003-12-31	4,169,900	49.21	49.48	48.06	48.61	00:00:00
2004-01-02	2,976,000	48.20	49.13	48.20	48.64	00:00:00
2004-01-05	7,955,100	49.40	50.20	49.21	49.75	00:00:00
2004-01-06	10,817,500	49.90	49.90	48.11	48.84	00:00:00
2004-01-07	7,057,400	48.90	48.94	47.18	47.44	00:00:00
2004-01-08	5,910,300	47.90	48.17	47.10	47.90	00:00:00
2004-01-09	5,297,800	47.99	49.20	47.78	48.62	00:00:00
2004-01-12	5,518,400	48.55	48.56	47.04	47.50	00:00:00
2004-01-13	5,689,300	47.39	47.81	46.11	46.55	00:00:00
2004-01-14	11,041,400	45.52	45.65	44.05	44.65	00:00:00
2004-01-15	19,089,900	43.75	43.75	41.70	42.59	00:00:00
2004-01-16	9,390,100	42.90	43.39	42.10	43.08	00:00:00
2004-01-20	7,510,800	43.85	44.45	43.59	43.73	00:00:00
2004-01-21	7,030,700	43.73	44.67	42.80	44.00	00:00:00
2004-01-22	6,660,500	43.97	44.56	42.76	42.80	00:00:00
2004-01-23	7,820,900	42.89	43.69	41.90	42.25	00:00:00
2004-01-26	7,769,500	42.40	42.69	41.27	41.76	00:00:00
2004-01-27	6,567,700	41.85	43.20	41.80	42.51	00:00:00
2004-01-28	9,600,400	43.00	43.98	41.65	41.72	00:00:00
2004-01-29	10,853,000	41.50	42.06	40.51	41.10	00:00:00
2004-01-30	5,306,600	41.24	41.75	40.85	41.66	00:00:00
2004-02-02	8,904,200	41.40	41.90	40.56	41.86	00:00:00
2004-02-03	6,918,400	42.25	42.63	41.45	41.50	00:00:00
2004-02-04	7,119,000	41.61	42.71	40.58	41.54	00:00:00
2004-02-05	5,023,200	41.36	42.96	41.17	42.15	00:00:00
2004-02-06	8,137,600	43.10	44.12	42.87	44.10	00:00:00
2004-02-09	6,293,800	44.50	44.75	43.82	44.64	00:00:00
2004-02-10	5,368,100	44.75	44.90	44.07	44.30	00:00:00
2004-02-11	6,802,400	44.30	45.68	43.91	45.43	00:00:00
2004-02-12	5,002,000	45.43	45.75	44.58	44.66	00:00:00
2004-02-13	6,595,200	45.22	45.52	43.81	44.26	00:00:00
2004-02-17	4,934,600	44.97	45.53	44.81	45.45	00:00:00
2004-02-18	6,308,700	45.45	45.45	43.62	43.63	00:00:00
2004-02-19	7,191,700	43.64	44.28	43.04	44.04	00:00:00
2004-02-20	8,018,300	43.70	43.70	42.35	42.75	00:00:00
2004-02-23	4,608,400	43.00	43.35	42.31	42.31	00:00:00
2004-02-24	7,451,200	42.70	44.15	42.60	43.77	00:00:00
2004-02-25	6,109,800	43.42	43.50	42.32	43.13	00:00:00
2004-02-26	5,284,100	42.58	43.82	42.36	43.49	00:00:00
2004-02-27	4,520,600	43.30	43.75	43.05	43.45	00:00:00
2004-03-01	4,371,500	44.15	44.35	43.45	43.75	00:00:00
2004-03-02	7,310,800	43.50	43.51	42.25	42.26	00:00:00
2004-03-03	8,066,200	42.10	42.54	41.08	42.07	00:00:00
2004-03-04	5,636,700	41.60	43.02	41.60	42.56	00:00:00
2004-03-05	5,861,800	43.21	44.09	43.18	43.96	00:00:00
2004-03-08	5,074,600	43.95	44.26	43.31	43.44	00:00:00
2004-03-09	4,924,100	43.65	43.91	43.02	43.45	00:00:00
2004-03-10	5,977,500	43.15	43.27	42.31	42.33	00:00:00
2004-03-11	5,482,200	42.00	42.87	41.88	42.75	00:00:00
2004-03-12	5,436,400	42.50	42.70	41.67	42.69	00:00:00
2004-03-15	5,036,100	42.67	42.98	41.85	41.99	00:00:00
2004-03-16	4,556,500	42.40	42.97	42.05	42.56	00:00:00
2004-03-17	8,231,100	42.41	43.16	41.96	43.06	00:00:00
2004-03-18	8,830,000	44.05	44.96	43.80	44.31	00:00:00
2004-03-19	6,545,000	44.45	44.75	43.94	44.38	00:00:00
2004-03-22	6,609,200	45.50	45.50	44.31	44.59	00:00:00
2004-03-23	5,002,200	44.35	45.03	44.18	44.68	00:00:00
2004-03-24	4,514,800	44.30	44.39	43.66	43.69	00:00:00
2004-03-25	4,906,500	43.60	45.25	43.51	45.21	00:00:00
2004-03-26	7,192,300	45.97	46.53	45.75	46.15	00:00:00
2004-03-29	4,719,100	45.82	46.38	45.20	46.05	00:00:00
2004-03-30	5,160,500	46.02	47.07	45.86	46.71	00:00:00
2004-03-31	5,684,700	46.90	47.22	46.40	46.63	00:00:00
2004-04-01	4,860,200	46.93	47.32	46.57	46.75	00:00:00
2004-04-02	6,200,300	46.01	46.28	45.15	45.88	00:00:00
2004-04-05	5,770,300	45.60	45.75	44.50	44.85	00:00:00
2004-04-06	3,617,100	45.00	45.54	45.00	45.30	00:00:00
2004-04-07	3,387,700	45.20	45.85	45.13	45.36	00:00:00
2004-04-08	2,844,200	44.66	45.35	44.66	45.06	00:00:00
2004-04-12	2,935,100	45.31	45.53	44.49	45.26	00:00:00
2004-04-13	7,618,400	44.05	44.40	42.56	42.86	00:00:00
2004-04-14	7,283,800	42.10	43.39	41.99	42.64	00:00:00
2004-04-15	4,687,100	42.40	43.56	42.38	43.05	00:00:00
2004-04-16	4,214,900	43.28	43.48	42.95	43.06	00:00:00
2004-04-19	4,344,100	43.18	43.29	42.20	42.43	00:00:00
2004-04-20	9,177,400	41.90	42.01	39.59	39.93	00:00:00
2004-04-21	11,072,700	39.21	40.63	38.82	39.88	00:00:00
2004-04-22	5,651,300	40.04	41.19	40.00	40.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>