Newmont Goldcorp Historical Data - NEM

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Newmont Goldcorp Corporation NEM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.17 0.41% 41.29 41.41 40.66 40.78 41.12 19:59:39
more quote information »

NEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.3841.4139.3840.376,959,7321.914.85%
1 Month37.3841.4137.1939.146,155,8943.9110.46%
3 Months39.5041.4136.0738.606,076,0471.794.53%
6 Months35.5341.4135.3738.477,224,2695.7616.21%
1 Year34.1441.4129.76835.648,918,2027.1520.94%
3 Years32.5742.0429.0635.506,042,6668.7226.77%
5 Years18.3046.0715.3931.286,696,17822.99125.63%

NEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 41.29 0.17 0.41% 40.78 41.41 40.66 5,314,907
Dec 12 2019 41.1202 0.22 0.54% 41.10 41.38 40.5701 7,604,055
Dec 11 2019 40.90 0.91 2.28% 40.33 40.945 39.91 7,981,653
Dec 10 2019 39.99 0.27 0.68% 39.81 40.0899 39.59 6,969,092
Dec 09 2019 39.72 -0.08 -0.2% 40.12 40.21 39.54 5,994,820
Dec 06 2019 39.80 -0.20 -0.5% 39.38 40.005 39.38 6,249,042
Dec 05 2019 40.00 0.87 2.22% 39.12 40.19 39.00 9,811,734
Dec 04 2019 39.13 -0.25 -0.63% 39.03 39.55 39.03 6,212,343
Dec 03 2019 39.38 0.64 1.65% 39.03 39.61 38.89 9,542,686
Dec 02 2019 38.74 0.31 0.81% 38.30 39.05 38.25 6,648,647
Nov 29 2019 38.43 0.25 0.65% 38.18 38.565 38.12 2,883,943
Nov 27 2019 38.18 0.04 0.1% 37.84 38.375 37.81 3,689,084
Nov 26 2019 38.1412 0.38 1.01% 37.84 38.15 37.60 11,128,229
Nov 25 2019 37.76 -0.33 -0.87% 37.91 38.20 37.23 5,964,184
Nov 22 2019 38.09 -0.12 -0.31% 38.27 38.40 37.835 3,572,825
Nov 21 2019 38.21 -0.26 -0.68% 38.37 38.55 38.10 4,116,141
Nov 20 2019 38.47 0.12 0.31% 38.41 38.75 38.01 4,861,419
Nov 19 2019 38.35 0.29 0.76% 38.03 38.73 37.93 5,489,315
Nov 18 2019 38.06 0.44 1.17% 37.52 38.08 37.2701 4,946,212
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.