Quantcast

Newmont Mining Corporation Historical Stock Prices

NEM 
$32.37
*  
0.26
0.81%
Get NEM Alerts
*Delayed - data as of Oct. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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 31.94 32.8599 31.74 32.37 6,131,601
10/18/2018 31.96 32.8599 31.74 32.37 6,171,913
10/17/2018 32.21 32.72 31 32.11 5,330,812
10/16/2018 32.84 32.94 31.97 32.29 4,730,544
10/15/2018 32.56 33.25 32.49 32.66 6,868,001
10/12/2018 32.39 32.54 31.37 32.04 9,033,802
10/11/2018 31.17 32.9 30.9 32.72 12,402,770
10/10/2018 30.57 30.84 30.02 30.56 6,746,110
10/09/2018 30.45 30.54 29.94 30.11 4,048,728
10/08/2018 30.01 30.555 29.76 30.52 5,121,830
10/05/2018 30.5 30.75 30.45 30.58 5,167,906
10/04/2018 30.55 30.69 30.11 30.37 4,330,276
10/03/2018 31.31 31.59 30.47 30.48 5,430,291
10/02/2018 30.62 31.32 30.515 31.17 7,426,683
10/01/2018 30.2 30.49 30.02 30.35 3,403,899
09/28/2018 30.23 30.5601 30.09 30.2 4,703,853
09/27/2018 29.59 30.31 29.3 29.98 7,219,904
09/26/2018 31.11 31.11 29.83 29.87 8,671,626
09/25/2018 31.24 31.73 31.02 31.25 5,832,174
09/24/2018 31.69 32.09 31.06 31.09 8,148,490
09/21/2018 31.21 31.765 31.09 31.56 11,595,350
09/20/2018 31.85 31.94 31.24 31.5 5,486,494
09/19/2018 31.21 31.75 31.02 31.52 5,732,479
09/18/2018 30.81 31.09 30.56 30.85 3,992,059
09/17/2018 30.53 30.7895 30.3 30.64 4,716,166
09/14/2018 30.12 30.78 30.12 30.38 5,603,622
09/13/2018 30.56 30.9 29.75 30.22 5,265,845
09/12/2018 29.36 30.44 29.32 30.16 6,617,613
09/11/2018 29.51 29.83 29.16 29.63 4,991,036
09/10/2018 29.98 30.13 29.65 29.74 4,148,311
09/07/2018 30.06 30.325 29.85 30.13 4,466,611
09/06/2018 30.29 30.485 30.0213 30.24 5,294,572
09/05/2018 30.46 30.47 30 30.13 6,077,534
09/04/2018 30.59 30.64 30.025 30.09 7,229,217
08/31/2018 30.75 31.43 30.73 31.03 5,259,247
08/30/2018 31.53 31.55 30.79 31.05 6,160,771
08/29/2018 31.79 31.9 31.63 31.74 4,871,848
08/28/2018 32.43 32.49 31.69 31.84 4,710,463
08/27/2018 32.1 32.4899 32.03 32.25 4,579,748
08/24/2018 31.97 32.515 31.82 32.03 5,403,893
08/23/2018 32.01 32.06 31.46 31.66 7,475,343
08/22/2018 32.22 32.47 32.1 32.32 4,961,835
08/21/2018 31.99 32.03 31.61 31.95 4,496,217
08/20/2018 32.28 32.46 31.665 31.89 6,186,662
08/17/2018 31.74 32.36 31.45 32.06 9,375,228
08/16/2018 31.97 32.36 31.55 31.6 10,189,790
08/15/2018 33.47 33.65 31.58 31.8 11,018,890
08/14/2018 34.78 34.81 33.87 33.94 5,030,512
08/13/2018 35.37 35.72 34.48 34.65 5,416,852
08/10/2018 35.56 35.96 35.39 35.6 3,536,405
08/09/2018 36.21 36.405 35.68 35.71 5,359,624
08/08/2018 36.2 36.399 36 36.16 4,406,689
08/07/2018 36.5 36.61 35.975 36.07 5,066,451
08/06/2018 36.29 36.75 36.12 36.21 4,817,909
08/03/2018 36.42 36.82 36.2 36.46 5,108,397
08/02/2018 36.17 36.455 36.02 36.23 4,393,054
08/01/2018 36.5 36.75 36.22 36.44 3,800,589
07/31/2018 36.74 36.865 36.36 36.68 4,952,316
07/30/2018 36.78 36.99 36.57 36.73 3,860,434
07/27/2018 37.9 37.92 36.76 36.89 4,662,734
07/26/2018 37.18 38.63 36.8 37.81 6,701,445
07/25/2018 37.35 37.49 36.95 37.47 4,076,846
07/24/2018 36.89 37.3 36.7 37.13 5,169,773
07/23/2018 36.95 37.37 36.52 36.57 4,836,020
07/20/2018 37.22 37.37 36.855 37.02 3,575,070
07/19/2018 36.65 37.5 36.6 37.01 4,369,105
07/18/2018 36.6 37.35 36.54 37.18 4,083,183
*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?

Smart Portfolio