Newmont Historical Data - NEM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Newmont Corporation NEM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.93 -4.0% 46.35 45.71 48.89 47.26 48.28 20:00:00
more quote information »

NEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.3550.2939.1545.6011,366,0084.009.45%
1 Month43.8152.6932.8645.5713,277,4262.545.8%
3 Months43.8952.6932.8645.349,496,5652.465.6%
6 Months38.7052.6932.8642.637,685,3177.6519.77%
1 Year35.6552.6929.76838.988,579,49710.7030.01%
3 Years34.0552.6929.0636.886,275,80712.3036.12%
5 Years22.1952.6915.3932.936,720,59024.16108.88%

NEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 46.30 -2.19 -4.52% 47.26 48.89 45.71 8,734,566
Mar 26 2020 48.49 0.95 2.0% 48.21 50.29 46.77 10,880,970
Mar 25 2020 47.54 0.53 1.13% 47.30 48.95 45.27 11,292,221
Mar 24 2020 47.01 4.39 10.3% 45.49 48.30 43.50 11,853,238
Mar 23 2020 42.62 2.06 5.08% 41.44 44.00 40.00 11,248,264
Mar 20 2020 40.56 -0.47 -1.15% 42.35 44.20 39.15 11,629,131
Mar 19 2020 41.03 -0.54 -1.3% 41.44 46.36 37.1301 10,302,327
Mar 18 2020 41.57 -4.20 -9.18% 44.48 46.8673 40.01 12,146,175
Mar 17 2020 45.77 4.37 10.56% 40.60 46.472 38.00 13,855,535
Mar 16 2020 41.3998 1.70 4.28% 34.38 43.19 32.86 17,561,359
Mar 13 2020 39.70 -3.85 -8.84% 45.91 46.20 39.39 17,725,953
Mar 12 2020 43.55 -2.45 -5.33% 41.34 47.85 39.5285 14,879,038
Mar 11 2020 46.00 -2.75 -5.64% 47.43 48.93 44.86 11,522,506
Mar 10 2020 48.75 0.77 1.6% 48.55 49.02 46.37 13,324,668
Mar 09 2020 47.98 -4.18 -8.01% 50.00 52.36 47.75 12,433,028
Mar 06 2020 52.16 0.08 0.15% 52.18 52.69 50.16 12,265,459
Mar 05 2020 52.08 1.10 2.16% 51.36 52.24 50.425 9,956,027
Mar 04 2020 50.98 0.99 1.98% 50.28 51.07 48.55 10,205,940
Mar 03 2020 49.9899 3.12 6.66% 47.05 50.94 46.54 18,262,942
Mar 02 2020 46.87 1.91 4.25% 45.98 46.91 45.25 12,697,572
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.