Newmont Mining Corporation Historical Stock Prices

NEM 
$24.98
*  
1.53
6.52%
Get NEM Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NEM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NEM Pre-Market
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-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  24.35  25.38  24.25  24.98 12,007,164
04/24/2015 24.33 25.38 24.25 24.98 12,018,650
04/23/2015 23.02 23.55 22.88 23.45 6,325,156
04/22/2015 23.4 23.49 22.58 22.77 5,677,860
04/21/2015 23.47 23.6 23.27 23.51 3,876,272
04/20/2015 23.4 23.61 23.31 23.52 5,034,611
04/17/2015 23.65 23.94 23.44 23.57 4,912,096
04/16/2015 23.67 24.04 23.53 23.62 6,928,613
04/15/2015 22.9 23.56 22.83 23.55 9,437,671
04/14/2015 22.59 22.89 22.52 22.82 5,485,654
04/13/2015 22.67 22.82 22.43 22.57 6,967,723
04/10/2015 22.52 22.61 22.28 22.33 4,276,401
04/09/2015 21.89 22.34 21.76 22.23 5,125,425
04/08/2015 22.33 22.38 21.84 22.08 5,818,962
04/07/2015 22.49 22.53 22.14 22.17 6,258,442
04/06/2015 23.02 23.095 22.49 22.58 8,637,113
04/02/2015 22.68 22.91 22.1499 22.34 6,504,602
04/01/2015 21.83 22.77 21.79 22.72 6,842,122
03/31/2015 22.12 22.21 21.68 21.71 5,269,203
03/30/2015 21.94 22.265 21.75 22.02 3,584,892
03/27/2015 22.19 22.51 22.08 22.23 5,659,656
03/26/2015 22.92 23.08 21.93 22.16 7,907,318
03/25/2015 23.03 23.2 22.47 22.48 5,972,567
03/24/2015 23.17 23.2 22.78 22.86 6,381,642
03/23/2015 23.15 23.29 22.85 23.14 7,510,464
03/20/2015 22.9 23.33 22.89 22.95 17,040,310
03/19/2015 23.14 23.3 22.66 22.82 7,600,245
03/18/2015 21.95 23.07 21.88 22.87 8,972,341
03/17/2015 22.04 22.45 21.855 22.12 8,399,826
03/16/2015 22.13 22.38 21.85 22.3 5,585,397
03/13/2015 22.3 22.38 21.655 22.3 6,583,574
03/12/2015 22.45 22.63 22 22.29 6,079,105
03/11/2015 21.72 22.48 21.5 22.24 9,245,418
03/10/2015 22.3 22.93 21.64 21.77 13,440,400
03/09/2015 23.28 23.38 22.23 22.42 9,892,743
03/06/2015 24.3 24.41 23.14 23.3 11,442,330
03/05/2015 25.31 25.65 25.2 25.3 3,450,516
03/04/2015 25.51 25.705 25.09 25.19 7,142,054
03/03/2015 25.93 26.335 25.52 25.62 7,914,920
03/02/2015 26.4 26.51 25.6 25.89 7,679,297
02/27/2015 26.4 26.7 26.26 26.33 5,923,310
02/26/2015 26.34 26.55 26.12 26.31 6,210,645
02/25/2015 26 26.13 25.82 26.05 7,922,765
02/24/2015 25.21 25.91 25.2 25.81 5,845,553
02/23/2015 25.52 26.13 25.25 25.96 7,609,649
02/20/2015 25.18 26.38 25.07 25.58 13,543,720
02/19/2015 24.81 25.02 24.385 24.46 8,870,079
02/18/2015 24.15 24.85 23.85 24.74 8,069,782
02/17/2015 24.34 24.6 24.17 24.19 6,205,214
02/13/2015 24.75 25.06 24.66 24.78 5,186,688
02/12/2015 24.41 24.7 24.11 24.51 4,488,471
02/11/2015 24.43 24.6 24.09 24.14 5,087,339
02/10/2015 24.29 24.57 23.96 24.41 6,217,277
02/09/2015 24.23 24.74 24.165 24.61 5,873,351
02/06/2015 24 24.3 23.59 24.05 8,293,711
02/05/2015 24.55 24.86 24.37 24.82 6,029,378
02/04/2015 24.82 25.03 24.5 24.82 7,070,011
02/03/2015 24.84 25.065 24.14 24.62 9,038,078
02/02/2015 24.74 25.2 24.56 25.11 7,496,977
01/30/2015 24.19 25.22 23.92 25.15 11,590,400
01/29/2015 23.61 24.34 23.42 24.17 8,849,062
01/28/2015 24.89 25.05 24.025 24.26 11,241,760
01/27/2015 24.67 25.25 24.5299 25.14 10,772,920
01/26/2015 23.82 24.63 23.35 24.49 11,187,790
01/23/2015 24.14 24.43 23.67 24.15 12,056,410
01/22/2015 24.31 24.69 23.98 24.29 13,132,420
01/21/2015 23.77 24.44 23.43 24.32 16,940,100
01/20/2015 22.85 23.72 22.72 23.57 17,804,040
01/16/2015 21.72 22.29 21.49 22.29 17,593,730
01/15/2015 20.75 21.9 20.65 21.51 16,715,580
01/14/2015 20.53 20.74 19.42 19.76 13,403,610
01/13/2015 21.5 21.53 20.22 20.36 12,062,910
01/12/2015 20.86 21.4 20.68 21.19 9,178,834
01/09/2015 20.21 20.73 20.1701 20.72 7,509,036
01/08/2015 20.1 20.38 19.89 19.98 7,803,436
01/07/2015 20.04 20.52 19.74 20.09 8,172,062
01/06/2015 19.65 20.66 19.62 20.27 13,160,810
01/05/2015 19.51 19.6 18.86 19.46 7,507,108
01/02/2015 18.65 19.385 18.6 19.34 6,535,181
12/31/2014 19.16 19.23 18.8 18.9 6,594,266
12/30/2014 18.86 19.49 18.81 19.26 7,763,350
12/29/2014 18.71 18.85 18.5 18.59 6,872,811
12/26/2014 19.05 19.14 18.725 18.85 5,454,697
12/24/2014 17.97 18.71 17.97 18.57 3,269,903
12/23/2014 18.11 18.66 17.95 18.04 6,756,955
12/22/2014 18.8 19.17 18.01 18.16 12,117,860
12/19/2014 19.29 20.09 19.12 19.12 28,753,940
12/18/2014 18.77 19.43 18.65 19.39 10,235,590
12/17/2014 17.83 18.58 17.79 18.5 10,955,690
12/16/2014 18.3 18.37 17.6 17.78 11,295,080
12/15/2014 18.64 18.99 17.91 17.92 11,060,220
12/12/2014 19.54 19.54 19.02 19.05 8,692,578
12/11/2014 19.25 20.04 19.1 19.57 9,181,103
12/10/2014 20.06 20.349 19.43 19.45 8,606,160
12/09/2014 19.52 20.45 19.43 20.01 11,839,260
12/08/2014 19.19 19.53 18.67 19.08 10,800,180
12/05/2014 18.94 19.14 18.72 19.03 6,889,732
12/04/2014 19.59 19.69 19.2 19.27 6,810,290
12/03/2014 19.39 19.835 19.3 19.63 7,844,386
12/02/2014 19.27 19.565 18.93 19.18 9,039,195
12/01/2014 18.89 19.86 18.87 19.66 13,528,610
11/28/2014 18.94 19.06 18.36 18.4 6,808,252
11/26/2014 19.69 19.73 19.41 19.53 5,100,150
11/25/2014 19.19 19.73 19.15 19.71 17,163,150
11/24/2014 19.54 19.635 19.11 19.17 11,115,630
11/21/2014 20.07 20.07 19.27 19.69 9,470,707
11/20/2014 19.34 19.705 19.22 19.58 6,890,477
11/19/2014 19.95 19.97 19.01 19.11 14,203,580
11/18/2014 19.57 19.96 19.34 19.9 10,335,020
11/17/2014 19.21 19.36 18.66 19.24 10,055,070
11/14/2014 17.9 19.2 17.75 19.15 13,314,330
11/13/2014 18.7 18.83 18.15 18.24 7,134,625
11/12/2014 18.95 19.04 18.18 18.46 8,308,911
11/11/2014 18.15 18.87 18.15 18.7 9,720,835
11/10/2014 19.02 19.02 17.99 18.06 9,858,428
11/07/2014 18.5 19.21 18.47 19.19 11,440,690
11/06/2014 17.98 18.56 17.98 18.2 9,735,814
11/05/2014 18.09 18.61 17.77 17.83 15,489,780
11/04/2014 18.97 19.15 18.6 18.66 9,609,413
11/03/2014 18.85 19.19 18.53 19.12 13,116,790
10/31/2014 19.5 19.7 18.51 18.76 22,927,860
10/30/2014 20.59 20.69 20.07 20.33 13,820,560
10/29/2014 21.66 21.69 20.72 20.81 13,800,880
10/28/2014 21.8 21.9 21.45 21.85 5,637,575
10/27/2014 21.85 21.9 21.4907 21.63 6,782,016
10/24/2014 22 22.1101 21.73 21.95 7,961,387
10/23/2014 22.43 22.51 21.81 22 9,835,938
10/22/2014 22.79 23.07 22.59 22.59 5,775,335
10/21/2014 23.01 23.18 22.835 22.9 4,777,738
10/20/2014 22.66 22.91 22.48 22.85 4,655,012
10/17/2014 22.72 22.79 22.32 22.4 6,338,283
10/16/2014 22.45 22.99 22.39 22.72 6,736,083
10/15/2014 22.54 23.1 22.43 22.7 7,638,340
10/14/2014 22.72 23.21 22.63 22.79 7,152,944
10/13/2014 22.4 23.16 22.39 22.52 6,861,491
10/10/2014 22.53 22.91 22.07 22.21 7,234,356
10/09/2014 23.58 23.58 22.03 22.45 12,919,920
10/08/2014 22.69 23.71 22.152 23.64 10,617,110
10/07/2014 23.23 23.23 22.44 22.55 8,234,914
10/06/2014 22.85 23.22 22.63 23.15 6,769,761
10/03/2014 23.03 23.06 22.5 22.7 11,052,520
10/02/2014 23.12 23.46 22.88 23.28 8,722,899
10/01/2014 23.2 23.33 22.94 23.01 6,802,387
09/30/2014 23.34 23.59 22.9 23.05 9,246,966
09/29/2014 23.89 23.89 23.47 23.48 5,171,798
09/26/2014 23.9 23.9 23.51 23.81 3,972,960
09/25/2014 23.67 24.01 23.43 23.91 5,507,937
09/24/2014 23.71 24.2 23.71 23.84 4,186,728
09/23/2014 23.92 24.27 23.66 23.99 8,063,851
09/22/2014 24.1 24.17 23.51 23.66 5,787,087
09/19/2014 24.53 24.55 23.9 24.21 8,797,163
09/18/2014 24.53 24.59 24.18 24.49 6,694,059
09/17/2014 25.04 25.07 24.62 24.67 7,590,868
09/16/2014 24.96 25.34 24.76 25.04 7,402,605
09/15/2014 25.1 25.12 24.79 25.02 4,427,011
09/12/2014 25.41 25.5 24.92 25.17 7,362,710
09/11/2014 25.37 25.62 25.095 25.59 6,588,654
09/10/2014 25.39 25.56 25.18 25.37 6,760,720
09/09/2014 25.46 25.61 25.21 25.54 5,863,817
09/08/2014 25.86 25.89 25.027 25.29 6,331,586
09/05/2014 25.62 26.02 25.51 25.97 6,141,233
09/04/2014 26.35 26.5 25.49 25.6 7,366,211
09/03/2014 26.34 26.52 26.18 26.31 5,301,518
09/02/2014 26.65 26.85 26.23 26.41 7,019,492
08/29/2014 26.66 27.2 26.6 27.09 3,845,475
08/28/2014 26.87 26.99 26.59 26.86 4,512,457
08/27/2014 26.45 26.75 26.39 26.52 3,285,961
08/26/2014 26.33 26.57 26.28 26.5 3,469,710
08/25/2014 26.36 26.37 25.79 25.98 4,030,890
08/22/2014 26.65 26.65 26.25 26.39 3,772,893
08/21/2014 26.31 26.69 26.07 26.61 6,841,060
08/20/2014 26.77 26.95 26.61 26.73 3,957,690
08/19/2014 26.95 27.015 26.705 26.83 4,134,531
08/18/2014 26.87 26.93 26.53 26.82 4,720,842
08/15/2014 26.58 26.995 26.58 26.89 5,380,657
08/14/2014 27.12 27.32 26.86 27.05 4,960,391
08/13/2014 27.14 27.3999 26.99 27.07 4,977,535
08/12/2014 26.65 27.35 26.61 27.06 8,333,577
08/11/2014 26.37 26.63 26.3 26.53 3,771,154
08/08/2014 26.32 26.5 26.11 26.39 4,404,970
08/07/2014 26.28 26.28 26 26.18 5,330,923
08/06/2014 26.2 26.54 25.91 26.08 8,986,638
08/05/2014 25.38 25.93 25.27 25.78 5,626,892
08/04/2014 25.17 25.735 25.17 25.63 7,706,480
08/01/2014 25.14 25.36 24.77 25.2 6,341,637
07/31/2014 25.28 25.4101 24.91 24.91 6,438,928
07/30/2014 25.6 25.73 25.035 25.59 5,270,745
07/29/2014 25.68 25.76 25.53 25.54 6,562,534
07/28/2014 25.08 25.71 25.03 25.64 5,540,537
07/25/2014 24.66 25.23 24.6 25.15 5,551,128
07/24/2014 25.04 25.09 24.65 24.78 5,971,720
07/23/2014 25.38 25.46 25.13 25.19 4,503,611
07/22/2014 25.33 25.5491 25.24 25.41 4,117,410
07/21/2014 25.42 25.6 25.07 25.36 4,550,494
07/18/2014 25.18 25.53 24.9 25.42 5,640,267
07/17/2014 25.3 25.64 25.11 25.45 6,082,871
07/16/2014 24.88 25.61 24.88 25.22 8,407,746
07/15/2014 25.37 25.52 24.66 24.69 10,524,910
07/14/2014 25.19 25.64 25.03 25.32 5,713,939
07/11/2014 25.49 26.17 25.43 25.93 6,742,855
07/10/2014 25.97 26.04 25.3 25.44 9,972,801
07/09/2014 24.99 25.69 24.95 25.53 9,526,244
07/08/2014 24.87 24.96 24.48 24.8 7,248,827
07/07/2014 24.99 25.1401 24.68 24.73 5,365,565
07/03/2014 25.14 25.21 24.87 25.19 3,839,529
07/02/2014 25.11 25.5 25.05 25.36 4,451,883
07/01/2014 25.48 25.72 24.78 25.08 5,854,497
06/30/2014 25.03 25.54 24.82 25.44 6,524,056
06/27/2014 25 25.359 24.88 25.19 5,096,262
06/26/2014 24.79 25.09 24.46 25.07 6,634,026
06/25/2014 24.7 25.03 24.54 24.88 5,317,276
06/24/2014 25.28 25.42 24.67 24.69 5,886,547
06/23/2014 24.81 25.2514 24.58 25.19 5,624,397
06/20/2014 24.53 24.92 24.29 24.86 14,264,640
06/19/2014 24.07 24.59 23.91 24.54 12,447,650
06/18/2014 23.33 23.74 23.23 23.74 5,867,553
06/17/2014 22.99 23.43 22.89 23.31 4,414,786
06/16/2014 23.5 23.52 23.07 23.16 4,066,188
06/13/2014 23.24 23.48 22.91 23.4 4,683,907
06/12/2014 23.15 23.46 23.07 23.3 6,223,625
06/11/2014 22.85 23.19 22.85 23.09 5,624,405
06/10/2014 22.78 23.02 22.57 22.78 5,018,983
06/09/2014 23.09 23.12 22.61 22.67 4,565,338
06/06/2014 22.96 23.19 22.8 23.11 3,680,621
06/05/2014 22.91 23.1625 22.67 23.02 4,952,305
06/04/2014 22.73 23.08 22.6 22.89 4,973,865
06/03/2014 22.52 22.83 22.2149 22.82 5,428,745
06/02/2014 22.78 22.93 22.45 22.58 4,135,746
05/30/2014 22.69 22.9 22.54 22.89 4,975,317
05/29/2014 22.3 23.01 22.26 22.76 5,879,653
05/28/2014 22.58 22.62 22.22 22.48 7,495,783
05/27/2014 23.22 23.22 22.61 22.68 7,523,124
05/23/2014 23.37 23.62 23.34 23.4 3,652,645
05/22/2014 23.71 23.75 23.31 23.36 3,741,030
05/21/2014 23.51 23.61 23.42 23.59 4,085,304
05/20/2014 23.32 23.68 23.28 23.62 4,100,848
05/19/2014 24.12 24.13 23.27 23.34 8,404,086
05/16/2014 24.24 24.24 23.77 23.99 4,371,475
05/15/2014 24.38 24.55 24.14 24.29 4,184,153
05/14/2014 24.91 24.99 24.59 24.63 3,563,568
05/13/2014 24.49 24.97 24.49 24.68 3,179,239
05/12/2014 24.32 24.67 24.32 24.51 4,417,296
05/09/2014 24.03 24.12 23.71 24.02 3,506,003
05/08/2014 23.99 24.19 23.78 24 4,286,755
05/07/2014 24.27 24.29 23.78 24.01 8,356,538
05/06/2014 24.82 24.82 24.5 24.6 3,488,875
05/05/2014 25.02 25.02 24.71 24.85 3,881,957
05/02/2014 24.57 24.941 24.4 24.72 5,708,425
05/01/2014 24.69 24.89 24.33 24.53 6,953,668
04/30/2014 24.86 25.06 24.56 24.83 6,504,869
04/29/2014 24.69 25.27 24.69 25.02 10,742,430
04/28/2014 25.18 25.39 24.61 24.67 16,911,150
04/25/2014 25.69 26.5 25.61 26.45 11,559,350
04/24/2014 25.62 25.8 25.27 25.49 11,984,900
*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?