NEWMONT MINING Historical Stock Price

Below is the stock price history for Newmont Mining NEM. Data is recorded each day for the historical open, high, low, close and volume. The Newmont Mining stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newmont Mining Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 32.43 32.43 32.07 32.175 501,588
2018-10-18 32.63 32.79 32.30 32.385 659,083
2018-10-17 32.61 32.71 31.87 32.075 535,694
2018-10-16 32.80 32.82 32.06 32.24 453,191
2018-10-15 33.06 33.19 32.685 32.71 713,728
2018-10-12 31.67 32.31 31.45 32.11 949,836
2018-10-11 31.35 32.84 31.35 32.785 1,483,123
2018-10-10 30.11 30.81 30.07 30.61 732,043
2018-10-09 30.09 30.22 29.95 30.115 401,703
2018-10-08 29.91 30.52 29.78 30.52 434,296
2018-10-05 30.56 30.675 30.50 30.60 365,783
2018-10-04 30.53 30.53 30.12 30.33 399,954
2018-10-03 30.91 31.04 30.515 30.515 485,374
2018-10-02 30.92 31.28 30.86 31.11 550,438
2018-10-01 30.205 30.48 30.10 30.335 356,809
2018-09-28 30.395 30.49 30.205 30.205 439,666
2018-09-27 30.06 30.295 29.96 30.045 453,180
2018-09-26 30.45 30.84 29.875 29.89 710,073
2018-09-25 31.49 31.53 31.04 31.13 379,550
2018-09-24 31.58 31.605 31.08 31.165 520,194
2018-09-21 31.64 31.715 31.395 31.50 435,504
2018-09-20 31.57 31.59 31.30 31.51 464,675
2018-09-19 31.31 31.70 31.31 31.475 594,654
2018-09-18 31.01 31.02 30.57 30.875 409,186
2018-09-17 30.52 30.77 30.35 30.615 441,691
2018-09-14 30.23 30.71 30.23 30.425 453,615
2018-09-13 30.83 30.83 29.76 30.235 553,751
2018-09-12 29.45 30.395 29.32 30.21 655,010
2018-09-11 29.30 29.80 29.19 29.635 477,665
2018-09-10 30.06 30.08 29.665 29.745 345,695

» More Newmont Mining Stock Price History

To see other companies like Newmont Mining (NEM), view our stock market today for news, and other data.