Quantcast

Newmont Mining Corporation Historical Stock Prices

NEM 
$34.185
*  
0.845
2.53%
Get NEM Alerts
*Delayed - data as of Dec. 12, 2018 13:16 ET  -  Find a broker to begin trading NEM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    NEM Real Time
 
 
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 11-SEP-2018 TO 11-DEC-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.
13:16 33.50 34.24 33.4483 34.185 2,181,210
12/11/2018 33.77 33.94 33.205 33.34 5,322,078
12/10/2018 33.41 34.49 33.33 33.53 7,718,063
12/07/2018 32.94 33.72 32.565 33.39 6,957,947
12/06/2018 33.56 33.81 32.42 32.66 9,160,089
12/04/2018 33.44 34.125 33.32 33.79 6,370,938
12/03/2018 32.8 33.325 32.585 33.22 4,446,490
11/30/2018 32.19 32.38 31.76 32.34 7,679,760
11/29/2018 32.91 32.95 32.34 32.34 3,504,363
11/28/2018 32.01 32.72 31.6 32.69 4,730,572
11/27/2018 32.43 32.6 31.645 31.96 5,086,771
11/26/2018 32.58 33.125 32.31 32.47 4,254,685
11/23/2018 33.34 33.34 32.35 32.46 2,598,279
11/21/2018 32.96 33.7 32.96 33.59 4,663,293
11/20/2018 33.15 33.15 32.365 32.9 4,627,099
11/19/2018 33.29 33.7 32.635 32.79 5,752,106
11/16/2018 33.34 33.645 33.14 33.32 6,019,851
11/15/2018 32.51 32.94 32.31 32.86 5,724,986
11/14/2018 31.52 32.75 31.34 32.4 6,549,234
11/13/2018 31.55 31.74 30.93 31.41 5,411,819
11/12/2018 31.95 31.96 31.41 31.53 5,148,530
11/09/2018 31.97 32.27 31.505 32.02 4,082,800
11/08/2018 32.42 32.67 32.13 32.42 3,802,121
11/07/2018 32.51 32.79 32.12 32.5 4,961,936
11/06/2018 32.5 32.52 32.04 32.31 3,806,210
11/05/2018 32.46 32.67 31.88 32.39 4,308,088
11/02/2018 31.92 32.49 31.72 32.42 5,260,770
11/01/2018 31.51 32.18 31.26 32.06 5,395,128
10/31/2018 30.68 30.93 30.06 30.92 8,660,836
10/30/2018 30.68 31.28 30.47 31 6,531,036
10/29/2018 30.11 31.4 29.7 30.76 6,406,518
10/26/2018 29.85 30.99 29.714 30 9,291,077
10/25/2018 31.21 31.73 29.06 29.6 13,656,180
10/24/2018 32.26 32.52 31.6 31.76 6,790,678
10/23/2018 32.72 32.79 31.77 32.41 9,212,419
10/22/2018 32.09 32.35 31.43 31.97 6,233,807
10/19/2018 32.46 32.7 32.06 32.19 5,823,950
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
*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