Yahoo

Mail

Singapore markets close in 2 hours 41 minutes

Straits Times Index
3,301.25
+28.53(+0.87%)
Nikkei
38,412.45
+860.29(+2.29%)
Hang Seng
17,178.64
+349.71(+2.08%)
FTSE 100
8,044.81
+20.94(+0.26%)
Bitcoin USD
66,684.60
+106.94(+0.16%)
CMC Crypto 200
1,416.70
-7.40(-0.52%)

Newmont Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.71

+0.25

(+0.67%)

At close: 04:00PM EDT

37.73

+0.02

(+0.05%)

After hours:

07:55PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	37.00	37.81	36.60	37.71	37.71	11,807,500
22 Apr 2024	37.65	38.28	37.37	37.46	37.46	14,173,400
19 Apr 2024	38.50	39.21	38.35	39.02	39.02	10,435,500
18 Apr 2024	39.14	39.21	38.25	38.55	38.55	6,426,700
17 Apr 2024	38.27	38.99	37.98	38.56	38.56	10,811,300
16 Apr 2024	37.90	38.44	37.38	38.11	38.11	11,832,700
15 Apr 2024	38.88	38.96	37.77	38.44	38.44	11,524,300
12 Apr 2024	40.20	41.30	38.31	38.64	38.64	24,329,800
11 Apr 2024	39.32	39.47	38.35	39.07	39.07	11,538,200
10 Apr 2024	38.70	39.27	38.21	39.06	39.06	12,584,300
09 Apr 2024	40.17	40.78	39.45	39.67	39.67	14,876,200
08 Apr 2024	40.00	40.14	39.17	39.40	39.40	16,286,200
05 Apr 2024	37.73	39.92	37.56	39.65	39.65	21,084,700
04 Apr 2024	37.29	38.21	36.98	37.72	37.72	16,421,300
03 Apr 2024	36.76	37.42	36.67	37.23	37.23	15,548,100
02 Apr 2024	36.65	37.00	36.44	36.79	36.79	15,006,800
01 Apr 2024	36.96	37.08	36.10	36.43	36.43	12,495,800
28 Mar 2024	35.74	36.37	35.37	35.84	35.84	14,877,900
27 Mar 2024	34.31	35.28	34.18	35.25	35.25	10,667,000
26 Mar 2024	34.68	34.74	34.00	34.00	34.00	9,555,900
25 Mar 2024	34.02	34.74	33.86	33.92	33.92	9,284,100
22 Mar 2024	34.33	34.53	33.77	33.77	33.77	9,514,500
21 Mar 2024	34.95	35.53	34.48	34.53	34.53	13,157,300
20 Mar 2024	33.45	34.69	33.29	34.30	34.30	11,577,700
19 Mar 2024	34.08	34.16	33.36	33.56	33.56	13,681,800
18 Mar 2024	33.69	34.65	33.59	34.42	34.42	14,967,400
15 Mar 2024	33.48	34.06	33.37	33.88	33.88	53,027,700
14 Mar 2024	33.84	34.57	33.66	34.21	34.21	18,926,700
13 Mar 2024	34.14	34.63	34.04	34.37	34.37	15,764,600
12 Mar 2024	34.49	34.50	33.67	33.88	33.88	14,192,200
11 Mar 2024	34.13	35.46	33.89	35.24	35.24	20,370,400
08 Mar 2024	34.14	34.35	33.76	33.91	33.91	13,720,200
07 Mar 2024	33.99	34.23	33.60	33.89	33.89	10,845,300
06 Mar 2024	33.65	34.28	33.51	33.62	33.62	13,627,000
05 Mar 2024	34.00	34.31	33.22	33.34	33.34	16,332,900
04 Mar 2024	31.72	33.63	31.67	33.48	33.48	28,767,800
04 Mar 2024	0.25 Dividend
01 Mar 2024	31.63	32.34	30.93	31.94	31.69	17,000,700
29 Feb 2024	30.77	31.49	30.51	31.25	31.01	18,472,200
28 Feb 2024	29.59	30.06	29.42	29.87	29.64	12,681,600
27 Feb 2024	30.19	30.27	29.75	29.86	29.63	13,232,800
26 Feb 2024	30.63	30.82	29.74	30.01	29.78	23,497,000
23 Feb 2024	31.07	31.48	30.18	31.28	31.04	21,714,400
22 Feb 2024	33.00	33.19	30.71	30.89	30.65	30,588,400
21 Feb 2024	33.21	33.48	32.69	33.43	33.17	13,382,800
20 Feb 2024	33.63	33.80	33.03	33.19	32.93	9,491,000
16 Feb 2024	32.93	33.63	32.84	33.43	33.17	9,464,900
15 Feb 2024	32.59	33.40	32.55	33.08	32.82	11,095,200
14 Feb 2024	31.95	32.15	31.62	32.12	31.87	9,943,400
13 Feb 2024	32.76	32.86	31.74	32.04	31.79	14,169,900
12 Feb 2024	32.79	33.69	32.61	33.56	33.30	9,856,400
09 Feb 2024	33.24	33.24	32.54	32.79	32.53	10,676,900
08 Feb 2024	33.44	33.59	33.23	33.34	33.08	8,156,100
07 Feb 2024	33.75	33.77	33.31	33.65	33.39	8,250,000
06 Feb 2024	33.48	33.74	33.08	33.66	33.40	9,501,600
05 Feb 2024	33.68	33.95	33.35	33.36	33.10	12,077,100
02 Feb 2024	34.77	34.88	33.80	34.41	34.14	17,115,300
01 Feb 2024	34.68	35.61	34.67	35.61	35.33	11,872,700
31 Jan 2024	34.88	35.43	34.50	34.51	34.24	12,557,200
30 Jan 2024	34.75	34.81	34.20	34.51	34.24	7,633,200
29 Jan 2024	34.54	34.65	34.08	34.65	34.38	13,098,200
26 Jan 2024	34.50	34.61	34.16	34.21	33.94	9,500,000
25 Jan 2024	34.99	35.01	34.26	34.49	34.22	10,949,000
24 Jan 2024	36.01	36.39	34.41	34.44	34.17	13,515,300
23 Jan 2024	35.25	35.43	35.02	35.36	35.08	7,507,800
22 Jan 2024	34.31	35.13	34.20	35.00	34.73	11,795,400
19 Jan 2024	34.57	34.69	34.21	34.58	34.31	10,704,800
18 Jan 2024	34.81	34.84	34.39	34.62	34.35	10,762,700
17 Jan 2024	35.24	35.24	34.70	34.73	34.46	16,109,300
16 Jan 2024	37.20	37.20	35.98	36.01	35.73	11,303,300
12 Jan 2024	38.16	38.52	37.62	37.64	37.35	9,090,700
11 Jan 2024	37.98	38.09	37.20	37.52	37.23	8,390,100
10 Jan 2024	38.55	38.68	37.94	37.95	37.65	8,683,300
09 Jan 2024	39.55	39.68	38.57	38.68	38.38	9,638,200
08 Jan 2024	39.64	40.49	39.35	40.23	39.92	6,704,000
05 Jan 2024	40.14	40.87	39.76	40.34	40.02	6,832,700
04 Jan 2024	39.91	40.15	39.34	40.12	39.81	8,469,100
03 Jan 2024	39.93	40.24	39.44	40.00	39.69	10,382,900
02 Jan 2024	41.26	41.74	40.74	40.91	40.59	8,242,900
29 Dec 2023	41.41	41.57	41.23	41.39	41.07	6,985,100
28 Dec 2023	42.10	42.42	41.68	41.70	41.37	6,259,400
27 Dec 2023	42.04	42.60	41.94	42.38	42.05	7,687,800
26 Dec 2023	42.33	42.47	41.80	41.91	41.58	4,979,200
22 Dec 2023	42.35	42.81	42.01	42.06	41.73	9,132,300
21 Dec 2023	41.76	41.88	41.18	41.43	41.11	7,344,200
20 Dec 2023	41.81	41.99	41.09	41.12	40.80	9,283,800
19 Dec 2023	41.42	42.37	41.20	41.77	41.44	15,649,800
18 Dec 2023	41.04	41.20	40.48	41.09	40.77	13,168,900
15 Dec 2023	40.87	41.18	40.52	40.87	40.55	33,145,900
14 Dec 2023	40.97	41.69	40.83	41.15	40.83	18,867,700
13 Dec 2023	37.45	40.01	37.26	40.00	39.69	19,102,500
12 Dec 2023	38.93	38.97	37.53	37.77	37.47	11,758,900
11 Dec 2023	38.70	39.01	38.32	38.87	38.57	10,519,700
08 Dec 2023	39.02	39.57	38.73	39.08	38.77	9,029,600
07 Dec 2023	39.99	39.99	39.12	39.73	39.42	15,406,800
06 Dec 2023	40.07	40.36	39.53	39.69	39.38	9,482,700
05 Dec 2023	40.39	40.53	39.45	39.89	39.58	14,946,000
04 Dec 2023	40.62	41.00	40.22	40.54	40.22	14,412,000
01 Dec 2023	40.25	41.30	40.08	41.20	40.88	14,173,900
30 Nov 2023	40.15	40.67	39.84	40.19	39.88	22,025,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.25+28.53(+0.87%)

Nikkei38,412.45+860.29(+2.29%)

Hang Seng17,178.64+349.71(+2.08%)

FTSE 1008,044.81+20.94(+0.26%)

Bitcoin USD66,684.60+106.94(+0.16%)

CMC Crypto 2001,416.70-7.40(-0.52%)

Newmont Corporation (NEM)

Straits Times Index
3,301.25
+28.53(+0.87%)

Nikkei
38,412.45
+860.29(+2.29%)

Hang Seng
17,178.64
+349.71(+2.08%)

FTSE 100
8,044.81
+20.94(+0.26%)

Bitcoin USD
66,684.60
+106.94(+0.16%)

CMC Crypto 200
1,416.70
-7.40(-0.52%)