Newmont Historical Data - NEM

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Newmont Corporation NEM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 0.16% 43.78 43.86 43.42 43.74 43.71 20:00:00
more quote information »

NEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.9944.1042.8743.637,259,2480.791.84%
1 Month42.4044.8941.4743.036,960,0441.383.25%
3 Months38.7544.8936.0740.426,598,3115.0312.98%
6 Months39.3644.8935.6539.396,939,0554.4211.23%
1 Year31.7644.8929.76836.428,966,46612.0237.85%
3 Years35.3944.8929.0635.876,028,5658.3923.71%
5 Years24.3146.0715.3931.866,626,03119.4780.09%

NEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 43.78 0.00 0.0% 43.74 43.95 43.42 4,204,754
Jan 21 2020 43.78 0.30 0.69% 43.23 43.78 43.09 7,469,723
Jan 17 2020 43.48 -0.34 -0.78% 43.84 44.10 43.36 9,686,725
Jan 16 2020 43.82 0.30 0.69% 43.45 43.84 43.09 5,884,052
Jan 15 2020 43.52 0.69 1.61% 42.99 43.65 42.87 5,996,493
Jan 14 2020 42.83 0.38 0.9% 42.27 42.85 41.99 6,003,134
Jan 13 2020 42.45 0.18 0.43% 42.53 42.99 42.02 4,665,137
Jan 10 2020 42.27 0.61 1.46% 41.86 42.36 41.47 6,671,074
Jan 09 2020 41.66 -0.34 -0.81% 41.74 42.26 41.55 5,905,510
Jan 08 2020 42.00 -1.27 -2.92% 43.26 43.65 41.76 9,454,388
Jan 07 2020 43.265 0.01 0.01% 43.16 43.52 42.98 9,378,298
Jan 06 2020 43.26 0.45 1.05% 43.76 44.06 42.98 10,414,674
Jan 03 2020 42.81 -0.41 -0.95% 43.89 44.20 42.79 9,005,324
Jan 02 2020 43.22 -0.23 -0.53% 43.55 44.00 43.19 5,869,661
Dec 31 2019 43.45 -0.30 -0.69% 44.00 44.89 43.22 6,608,325
Dec 30 2019 43.75 0.81 1.87% 42.82 43.885 42.81 5,939,843
Dec 27 2019 42.945 0.23 0.55% 42.56 43.04 42.35 4,927,445
Dec 26 2019 42.71 0.53 1.26% 42.40 42.75 42.28 4,440,947
Dec 24 2019 42.18 0.41 0.98% 41.95 42.34 41.80 5,370,198
Dec 23 2019 41.77 0.84 2.05% 41.00 41.83 40.80 7,777,573
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.