Newmont Goldcorp Corp (NEM) Historical Stock Data
37.44 ↓0.02 (-0.05%)
As of April 23, 2024, 11:49am EST.
Historical Data
In the past 30 trading days, NEM is up 0.17% a day on average. There have been 16 days where Newmont Goldcorp Corp closed green and 14 days where NEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 37.65 | 37.46 | ↓$0.19 (-0.50%) | 37.37 | 38.28 | 14.15M |
| 2024-04-19 | 38.50 | 39.02 | ↑$0.52 (1.35%) | 38.35 | 39.21 | 10.44M |
| 2024-04-18 | 39.14 | 38.55 | ↓$0.59 (-1.51%) | 38.25 | 39.21 | 6.42M |
| 2024-04-17 | 38.27 | 38.56 | ↑$0.29 (0.76%) | 37.98 | 38.99 | 10.81M |
| 2024-04-16 | 37.90 | 38.11 | ↑$0.21 (0.55%) | 37.38 | 38.44 | 11.83M |
| 2024-04-15 | 38.88 | 38.44 | ↓$0.44 (-1.13%) | 37.77 | 38.96 | 11.52M |
| 2024-04-12 | 40.20 | 38.64 | ↓$1.56 (-3.88%) | 38.31 | 41.30 | 24.33M |
| 2024-04-11 | 39.32 | 39.07 | ↓$0.25 (-0.64%) | 38.36 | 39.47 | 11.54M |
| 2024-04-10 | 38.70 | 39.06 | ↑$0.36 (0.93%) | 38.21 | 39.27 | 12.58M |
| 2024-04-09 | 40.17 | 39.67 | ↓$0.50 (-1.24%) | 39.45 | 40.78 | 14.87M |
| 2024-04-08 | 40.00 | 39.40 | ↓$0.60 (-1.50%) | 39.17 | 40.14 | 16.28M |
| 2024-04-05 | 37.73 | 39.65 | ↑$1.92 (5.09%) | 37.56 | 39.92 | 21.09M |
| 2024-04-04 | 37.29 | 37.72 | ↑$0.43 (1.15%) | 36.98 | 38.21 | 16.42M |
| 2024-04-03 | 36.76 | 37.23 | ↑$0.47 (1.28%) | 36.68 | 37.42 | 15.54M |
| 2024-04-02 | 36.65 | 36.79 | ↑$0.14 (0.38%) | 36.44 | 37.00 | 15M |
| 2024-04-01 | 36.96 | 36.43 | ↓$0.53 (-1.43%) | 36.10 | 37.08 | 12.47M |
| 2024-03-28 | 35.74 | 35.84 | ↑$0.10 (0.28%) | 35.37 | 36.37 | 14.86M |
| 2024-03-27 | 34.31 | 35.25 | ↑$0.94 (2.74%) | 34.18 | 35.28 | 10.66M |
| 2024-03-26 | 34.68 | 34.00 | ↓$0.68 (-1.96%) | 34.00 | 34.74 | 9.55M |
| 2024-03-25 | 34.02 | 33.92 | ↓$0.10 (-0.29%) | 33.86 | 34.74 | 9.28M |
| 2024-03-22 | 34.33 | 33.77 | ↓$0.56 (-1.63%) | 33.77 | 34.53 | 9.52M |
| 2024-03-21 | 34.95 | 34.53 | ↓$0.42 (-1.20%) | 34.48 | 35.53 | 13.16M |
| 2024-03-20 | 33.45 | 34.30 | ↑$0.85 (2.54%) | 33.29 | 34.69 | 11.57M |
| 2024-03-19 | 34.08 | 33.56 | ↓$0.52 (-1.53%) | 33.36 | 34.16 | 13.68M |
| 2024-03-18 | 33.69 | 34.42 | ↑$0.73 (2.17%) | 33.59 | 34.65 | 14.96M |
| 2024-03-15 | 33.48 | 33.88 | ↑$0.40 (1.19%) | 33.37 | 34.06 | 53.03M |
| 2024-03-14 | 33.84 | 34.21 | ↑$0.37 (1.09%) | 33.66 | 34.57 | 18.92M |
| 2024-03-13 | 34.14 | 34.37 | ↑$0.23 (0.67%) | 34.04 | 34.63 | 15.76M |
| 2024-03-12 | 34.49 | 33.88 | ↓$0.61 (-1.77%) | 33.68 | 34.50 | 14.18M |
| 2024-03-11 | 34.13 | 35.24 | ↑$1.11 (3.25%) | 33.89 | 35.46 | 20.36M |
Create an account or log in to view more rows.
$NEM COME ON!!! Ugh!
$NEM yeeeeeee haw
$NEM Buy the dip
$NEM Wish I shorted
$NEM my put options are fine
$NEM buy the dip were blasting off
$NEM cup and handle forming
$NEM just added more
$NEM has just been halted from trading.
$NEM news?