Newmont Mining Corporation Historical Stock Prices

NEM 
$25.04
*  
0.73
3%
Get NEM Alerts
*Delayed - data as of Feb. 11, 2016  -  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 11-NOV-2015 TO 11-FEB-2016

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  26.10  26.10  24.82  25.04 20,124,460
02/11/2016 26 26.1 24.82 25.04 20,252,710
02/10/2016 23.81 24.38 22.7 24.31 16,591,180
02/09/2016 25.56 26.015 23.96 24.3 24,510,950
02/08/2016 25.02 25.94 24.89 25.19 20,366,690
02/05/2016 22.61 24.5 22.31 24.41 16,839,480
02/04/2016 22.89 24.15 22.78 23.38 19,596,880
02/03/2016 20.31 22.395 20.3 22.34 16,124,920
02/02/2016 20.25 20.41 19.6 20.07 6,816,667
02/01/2016 20.02 20.645 20.02 20.55 9,039,618
01/29/2016 19.41 20.07 19.32 19.96 8,926,403
01/28/2016 19.25 19.75 18.72 19.53 10,090,870
01/27/2016 18.54 19.48 18.1842 19.44 13,944,610
01/26/2016 17.84 18.8 17.76 18.5 9,001,545
01/25/2016 16.94 17.799 16.87 17.67 9,735,522
01/22/2016 16.43 16.93 16.27 16.68 5,603,485
01/21/2016 16.47 16.77 16.05 16.69 6,597,105
01/20/2016 16.61 16.72 16.08 16.56 10,009,530
01/19/2016 17.81 17.85 16.06 16.31 11,848,070
01/15/2016 17.65 17.8699 17.45 17.7 10,141,620
01/14/2016 17.17 17.6 16.93 17.27 7,699,787
01/13/2016 17.07 17.61 17.04 17.48 8,065,246
01/12/2016 17.12 17.18 16.38 17.01 13,887,640
01/11/2016 18.12 18.24 16.655 17.01 8,514,304
01/08/2016 18.51 18.78 17.9 18.01 8,763,307
01/07/2016 18.8 19.11 18.22 18.86 12,351,440
01/06/2016 18.71 19.05 18.53 18.56 6,267,622
01/05/2016 18.57 18.57 18.13 18.42 5,330,867
01/04/2016 18.44 18.75 18.16 18.44 6,578,657
12/31/2015 17.72 18.05 17.67 17.99 4,189,021
12/30/2015 17.71 17.81 17.62 17.77 3,502,173
12/29/2015 18.14 18.17 17.87 18.03 4,034,875
12/28/2015 18.29 18.41 17.74 17.91 3,948,015
12/24/2015 18.29 18.61 18.23 18.54 2,068,276
12/23/2015 17.86 18.25 17.76 18.14 6,848,821
12/22/2015 17.53 17.89 17.48 17.8 4,186,812
12/21/2015 18.09 18.25 17.5 17.65 5,473,056
12/18/2015 17.8 18.15 17.58 17.71 10,216,930
12/17/2015 18.44 18.44 17.5 17.61 9,893,020
12/16/2015 18.79 19.26 18.65 19.08 7,855,182
12/15/2015 18.45 18.58 18.07 18.4 5,912,499
12/14/2015 19.06 19.13 18.22 18.35 7,828,473
12/11/2015 19.13 19.8 18.93 19.13 7,555,867
12/10/2015 19.5 19.79 19.42 19.43 4,774,187
12/09/2015 19.76 20.04 19.29 19.6 7,829,201
12/08/2015 19.61 19.7 19.15 19.38 6,698,450
12/07/2015 20.03 20.17 19.55 19.75 10,049,820
12/04/2015 18.94 20.49 18.87 20.46 14,378,330
12/03/2015 18.09 18.94 18.03 18.73 8,863,057
12/02/2015 18.06 18.39 17.77 17.85 6,891,627
12/01/2015 18.24 18.45 17.85 18.39 8,011,977
11/30/2015 17.59 18.52 17.48 18.41 10,090,900
11/27/2015 17.5 17.63 17.24 17.39 5,513,746
11/25/2015 17.71 18.25 17.67 17.91 4,456,724
11/24/2015 17.82 18.145 17.58 18 6,283,912
11/23/2015 17.54 17.67 17.23 17.56 5,308,283
11/20/2015 18.1 18.18 17.58 17.68 7,405,103
11/19/2015 17.8 18.1099 17.64 18.05 6,773,281
11/18/2015 17 17.72 16.815 17.63 7,371,493
11/17/2015 17.51 17.67 16.65 16.88 8,347,518
11/16/2015 17.59 17.905 17.5 17.63 6,463,970
11/13/2015 17.33 17.51 17.23 17.5 4,715,608
11/12/2015 17.37 17.87 17.08 17.33 7,344,381
11/11/2015 17.59 17.83 17.44 17.79 4,115,861
*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?