Newmont Mining Corporation Historical Stock Prices

NEM 
$17.17
*  
0.47
2.81%
Get NEM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NEM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.67  17.37  16.63  17.17 9,313,995
08/28/2015 16.67 17.37 16.63 17.17 9,334,460
08/27/2015 15.76 16.82 15.71 16.7 11,324,610
08/26/2015 16.1 16.11 15.39 15.81 12,511,890
08/25/2015 17.24 17.25 16.105 16.17 12,002,180
08/24/2015 17.73 18.4799 16.73 16.89 14,514,000
08/21/2015 18.85 18.92 18.1 18.14 9,452,008
08/20/2015 18.39 18.8 18.14 18.55 10,083,690
08/19/2015 17.74 18.02 17.543 17.93 7,382,882
08/18/2015 17.52 17.68 17.32 17.54 5,269,519
08/17/2015 17.57 17.96 17.45 17.85 6,796,028
08/14/2015 17.75 17.8116 17.24 17.35 5,511,911
08/13/2015 17.97 18.06 17.46 17.49 7,245,211
08/12/2015 17.34 18.44 17.34 18.14 14,675,050
08/11/2015 17 17.1 16.58 17.03 8,891,661
08/10/2015 16.29 17.07 16.07 16.95 11,125,180
08/07/2015 16.37 16.72 16.08 16.14 10,185,580
08/06/2015 16.44 16.87 16.26 16.36 9,788,954
08/05/2015 16.65 16.94 16.31 16.35 7,473,971
08/04/2015 16.62 16.84 16.22 16.4 9,916,847
08/03/2015 17.09 17.2 16.39 16.42 9,041,995
07/31/2015 17.8 17.8 17.11 17.17 10,187,890
07/30/2015 17.35 17.71 17.05 17.29 8,478,910
07/29/2015 17.73 17.87 17.25 17.67 11,011,480
07/28/2015 17.44 17.69 17.15 17.64 10,645,590
07/27/2015 17.68 18.15 17.1 17.22 11,114,330
07/24/2015 17.52 17.95 17.36 17.8 16,376,070
07/23/2015 18.72 18.74 17.59 17.6 14,276,510
07/22/2015 18.32 18.93 18.22 18.52 9,766,202
07/21/2015 18.54 19.08 18.3101 18.74 14,137,680
07/20/2015 19.96 20 18.12 18.16 20,493,800
07/17/2015 21.16 21.2 20.65 20.69 7,170,718
07/16/2015 21.7 21.76 21.33 21.38 6,841,506
07/15/2015 22.08 22.15 21.77 21.8 4,801,446
07/14/2015 22.5 22.61 22.1 22.15 6,330,999
07/13/2015 22.32 22.555 21.84 22.5 5,319,312
07/10/2015 22.75 22.92 22.43 22.52 3,260,391
07/09/2015 22.81 22.9 22.36 22.59 3,420,179
07/08/2015 22.55 22.785 22.4 22.52 5,278,117
07/07/2015 23.33 23.47 22.4 22.41 10,422,770
07/06/2015 23.47 24.07 23.44 23.86 4,706,195
07/02/2015 23.3 23.705 23.2 23.67 4,138,079
07/01/2015 23.25 23.4 22.95 23.13 5,159,638
06/30/2015 23.41 23.605 23.1 23.36 5,751,521
06/29/2015 23.91 24.02 23.43 23.53 4,718,591
06/26/2015 23.88 24.05 23.73 23.83 2,941,851
06/25/2015 24.11 24.17 23.81 23.94 4,113,679
06/24/2015 24.21 24.39 23.985 24.12 3,704,935
06/23/2015 23.92 24.41 23.91 24.13 6,100,294
06/22/2015 24.27 24.29 23.87 23.95 6,532,246
06/19/2015 24.95 25.065 24.45 24.65 9,280,148
06/18/2015 24.94 25.09 24.79 25 7,229,259
06/17/2015 24.04 24.66 23.635 24.53 9,398,426
06/16/2015 24.03 24.15 23.88 23.94 5,179,818
06/15/2015 23.54 24.47 23.5 24.03 11,169,330
06/12/2015 23.56 23.86 23.46 23.55 8,700,437
06/11/2015 23.66 23.84 23.49 23.66 11,339,460
06/10/2015 24.03 24.13 23.65 23.7 38,742,230
06/09/2015 25.42 25.9 24.37 24.41 13,285,200
06/08/2015 25.96 25.97 25.6 25.84 3,281,967
06/05/2015 26.42 26.45 25.48 25.91 6,117,250
06/04/2015 26.12 26.81 26.01 26.8 5,709,273
06/03/2015 26.86 27.01 26.14 26.38 7,393,390
06/02/2015 27.3 27.34 26.93 26.95 4,595,095
06/01/2015 27.35 27.48 27.005 27.17 3,644,824
05/29/2015 27.4 27.56 27.18 27.24 5,183,098
05/28/2015 27.08 27.51 26.77 27.47 7,655,676
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?