Historical Data for Newmont Corporation (NEM)

$ 46.53   -2.87 (-5.81%) Volume: 13.35m 6:30 PM EST Feb 27, 2020
After Hours:  $ 46.99   0.46 (+0.99%) Volume: 687.83k 7:49 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 49.94 50.17 46.42 46.53 13.34m -2.87 -5.81% 46.53 639.19m 92,910
02/26/20 48.88 49.835 48.51 49.40 8.88m 0.26 0.53% 49.40 438.24m 64,973
02/25/20 49.50 51.07 49.0645 49.14 11.59m -1.12 -2.23% 49.14 579.89m 81,281
02/24/20 51.15 51.34 49.98 50.26 14.73m 0.82 1.66% 50.26 747.12m 89,345
02/21/20 48.96 49.59 48.34 49.44 10.39m 1.34 2.79% 49.44 510.9m 61,801
02/20/20 46.59 48.99 46.40 48.10 12.26m 1.93 4.18% 48.10 590.52m 73,983
02/19/20 45.75 46.42 45.60 46.17 8.02m 0.59 1.29% 46.17 369.9m 52,810
02/18/20 44.31 45.73 44.26 45.58 7.51m 1.51 3.43% 45.58 340.62m 45,786
02/14/20 43.88 44.34 43.80 44.07 6.23m 0.06 0.14% 44.07 274.64m 39,301
02/13/20 44.35 44.38 43.78 44.01 6.08m 0.12 0.27% 44.01 267.5m 40,981
02/12/20 44.10 44.3599 43.62 43.89 4.99m -0.33 -0.75% 43.89 219.36m 36,832
02/11/20 44.41 44.67 44.055 44.22 4.58m -0.20 -0.45% 44.22 203.11m 32,017
02/10/20 44.09 44.64 44.025 44.42 4.6m 0.40 0.91% 44.42 204.05m 33,190
02/07/20 44.58 44.69 43.93 44.02 4.69m -0.37 -0.83% 44.02 207.13m 34,137
02/06/20 44.33 44.60 44.17 44.39 4.99m 0.09 0.20% 44.39 221.83m 31,582
02/05/20 44.07 44.47 43.85 44.30 7.32m 0.07 0.16% 44.30 323.78m 39,952
02/04/20 44.92 44.97 43.53 44.23 10.06m -1.36 -2.98% 44.23 444.12m 67,148
02/03/20 44.82 45.705 44.80 45.59 8.4m 0.53 1.18% 45.59 380.71m 46,891
01/31/20 44.95 45.41 44.87 45.06 7.67m 0.09 0.20% 45.06 346.16m 51,480
01/30/20 44.90 45.22 44.43 44.97 6.52m 0.35 0.78% 44.97 293.14m 44,933
01/29/20 44.30 44.71 44.04 44.62 4.06m 0.32 0.72% 44.62 180.87m 29,921
01/28/20 44.21 44.485 43.74 44.30 6.32m -0.26 -0.58% 44.30 279.63m 42,485
01/27/20 44.83 45.36 44.245 44.56 7.13m 0.27 0.61% 44.56 317.61m 51,741