Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	58.64	57.45	58.53	57.8	7238300.0	57.8
2021-02-12	59.24	57.55	57.91	58.94	3784100.0	58.94
2021-02-11	60.0	58.33	59.61	58.38	5309100.0	58.38
2021-02-10	60.8	59.55	60.67	59.7	4549300.0	59.7
2021-02-09	60.77	59.77	60.73	60.01	4425000.0	60.01
2021-02-08	60.92	59.71	59.97	60.42	6247500.0	60.42
2021-02-05	59.45	57.44	58.04	59.3	6198600.0	59.3
2021-02-04	57.98	56.6	57.55	57.66	12158500.0	57.66
2021-02-03	60.1	58.86	59.72	58.91	9532600.0	58.91
2021-02-02	60.65	58.82	59.14	59.63	6238100.0	59.63
2021-02-01	61.21	58.9	61.11	59.88	7875800.0	59.88
2021-01-29	61.5	59.42	61.2	59.6	6669600.0	59.6
2021-01-28	60.91	59.42	60.15	59.73	6402400.0	59.73
2021-01-27	60.87	58.64	60.77	58.89	7514000.0	58.89
2021-01-26	62.43	61.41	61.47	61.48	4614100.0	61.48
2021-01-25	62.39	60.63	62.03	61.64	5594800.0	61.64
2021-01-22	62.36	60.39	61.15	61.75	4441400.0	61.75
2021-01-21	63.88	62.11	63.58	62.31	5089500.0	62.31
2021-01-20	64.05	61.99	62.84	63.52	6529700.0	63.52
2021-01-19	62.6	61.41	62.4	61.85	5270200.0	61.85
2021-01-15	63.43	61.78	62.63	61.86	5582600.0	61.86
2021-01-14	63.68	62.12	63.2	63.33	6193000.0	63.33
2021-01-13	63.27	62.05	62.51	62.07	5343100.0	62.07
2021-01-12	62.69	61.46	62.06	62.49	4282100.0	62.49
2021-01-11	62.72	61.41	61.63	61.95	5753100.0	61.95
2021-01-08	64.2	61.74	64.04	62.79	8805700.0	62.79
2021-01-07	65.78	64.25	64.91	65.14	5358100.0	65.14
2021-01-06	65.4	62.69	62.8	65.24	9867400.0	65.24
2021-01-05	63.73	62.35	63.72	63.43	5602300.0	63.43
2021-01-04	63.4	61.66	61.9	63.15	9427500.0	63.15
2020-12-31	60.53	59.42	60.52	59.89	3698500.0	59.89
2020-12-30	60.41	59.55	59.86	60.39	3539500.0	60.39
2020-12-29	60.55	59.58	60.2	59.73	3795200.0	59.73
2020-12-28	61.64	59.74	61.28	59.82	3749500.0	59.82
2020-12-24	60.56	59.56	59.69	60.48	1857700.0	60.48
2020-12-23	60.31	59.57	59.58	59.78	3897900.0	59.78
2020-12-22	61.03	59.14	60.87	59.41	5100800.0	59.41
2020-12-21	61.24	60.01	60.61	60.72	4843200.0	60.72
2020-12-18	61.68	60.48	61.64	60.5	10365900.0	60.5
2020-12-17	62.29	61.06	61.18	61.64	7229200.0	61.64
2020-12-16	60.4	59.01	59.48	60.24	5409100.0	60.24
2020-12-15	59.5	58.24	58.67	59.04	4981200.0	59.04
2020-12-14	59.42	57.53	58.86	57.56	5781200.0	57.56
2020-12-11	59.73	58.58	59.0	58.87	4973300.0	58.87
2020-12-10	60.45	59.1	59.74	59.18	6292000.0	59.18
2020-12-09	61.31	59.66	61.15	59.98	5985800.0	59.58
2020-12-08	62.01	61.0	62.01	61.51	4363500.0	61.1
2020-12-07	62.12	59.4	59.66	61.44	7157400.0	61.03
2020-12-04	59.86	59.01	59.39	59.44	5107600.0	59.04
2020-12-03	60.61	59.21	60.2	59.51	5479900.0	59.11
2020-12-02	60.56	59.59	60.08	59.96	6802300.0	59.56
2020-12-01	60.36	58.46	59.68	60.21	10437700.0	59.81
2020-11-30	58.91	57.46	57.88	58.82	10965200.0	58.43
2020-11-27	58.62	56.76	57.14	58.48	3749900.0	58.09
2020-11-25	58.14	57.31	57.66	57.78	7267100.0	57.39
2020-11-24	57.71	56.55	57.31	56.87	11438800.0	56.49
2020-11-23	61.22	58.58	60.88	58.68	9078000.0	58.29
2020-11-20	62.38	61.13	62.02	61.65	5343100.0	61.24
2020-11-19	61.49	60.43	60.96	61.41	7013900.0	61.0
2020-11-18	64.4	61.49	64.4	61.56	5933300.0	61.15
2020-11-17	65.74	64.44	65.36	64.53	4261300.0	64.1
2020-11-16	66.12	64.92	65.4	65.67	3502600.0	65.23
2020-11-13	66.05	65.34	66.0	65.71	3452200.0	65.27
2020-11-12	66.22	64.87	66.0	65.02	5337300.0	64.59
2020-11-11	65.66	63.31	64.31	65.63	8060300.0	65.19
2020-11-10	65.98	64.25	65.55	64.89	7129300.0	64.46
2020-11-09	66.51	62.87	64.25	66.01	10766800.0	65.57
2020-11-06	68.45	67.5	68.39	68.14	4664700.0	67.69
2020-11-05	68.3	66.7	66.94	67.85	8509700.0	67.4
2020-11-04	66.87	64.94	66.67	65.08	8415300.0	64.65
2020-11-03	67.25	65.1	65.1	66.67	7474000.0	66.23
2020-11-02	64.93	62.61	63.25	64.73	8314100.0	64.3
2020-10-30	62.97	60.8	60.94	62.84	9150000.0	62.42
2020-10-29	61.47	58.46	58.88	60.34	7026400.0	59.94
2020-10-28	60.55	58.29	60.54	58.65	9871200.0	58.26
2020-10-27	61.8	60.28	60.57	61.65	4457700.0	61.24
2020-10-26	61.03	59.8	59.97	60.32	3783100.0	59.92
2020-10-23	60.99	60.02	60.38	60.47	3243100.0	60.07
2020-10-22	60.94	59.84	60.82	60.54	5104400.0	60.14
2020-10-21	62.38	61.26	61.67	61.48	5037200.0	61.07
2020-10-20	62.1	60.89	61.89	61.19	4656200.0	60.78
2020-10-19	63.34	61.57	63.15	61.71	3138200.0	61.3
2020-10-16	63.34	62.51	63.15	62.67	3582700.0	62.25
2020-10-15	63.64	62.48	63.18	63.0	4091800.0	62.58
2020-10-14	64.33	62.9	63.4	64.0	4353300.0	63.57
2020-10-13	62.85	61.63	62.51	62.76	4050400.0	62.34
2020-10-12	63.47	62.5	62.71	62.93	3875000.0	62.51
2020-10-09	62.92	61.85	62.72	62.82	4874700.0	62.4
2020-10-08	62.16	61.21	61.47	61.72	3913800.0	61.31
2020-10-07	61.78	60.89	61.36	61.17	4121300.0	60.76
2020-10-06	63.73	60.77	63.3	60.82	6970400.0	60.41
2020-10-05	63.95	62.27	62.3	63.13	4476700.0	62.71
2020-10-02	63.4	62.15	62.64	62.29	4646000.0	61.87
2020-10-01	64.1	62.66	64.0	62.83	6503200.0	62.41
2020-09-30	63.9	61.85	62.49	63.45	7212700.0	63.03
2020-09-29	63.45	62.39	62.5	62.77	4130400.0	62.35
2020-09-28	62.83	61.31	62.0	62.13	5400800.0	61.72
2020-09-25	61.66	60.53	60.72	61.42	3833800.0	61.01
2020-09-24	62.18	59.28	59.72	61.44	6268300.0	61.03
2020-09-23	63.09	59.8	62.99	60.22	9235800.0	59.82
2020-09-22	64.34	62.52	63.78	63.45	6165700.0	63.03
2020-09-21	64.29	62.72	63.4	63.67	9673400.0	63.25
2020-09-18	66.79	64.54	66.21	64.71	12537400.0	64.28
2020-09-17	66.59	65.38	66.15	66.32	6656600.0	65.88
2020-09-16	68.44	67.22	67.84	67.29	5526400.0	66.84
2020-09-15	68.57	67.05	68.0	67.55	4301500.0	67.1
2020-09-14	67.58	66.54	66.65	67.38	5007900.0	66.93
2020-09-11	67.63	65.81	67.12	66.22	4064900.0	65.78
2020-09-10	68.85	66.37	68.67	66.49	4837700.0	66.05
2020-09-09	68.42	66.16	66.17	68.17	5519000.0	67.72
2020-09-08	66.93	63.43	64.38	65.77	6152200.0	65.08
2020-09-04	65.82	63.35	65.66	65.35	6969200.0	64.67
2020-09-03	67.05	64.76	66.86	66.13	7148200.0	65.44
2020-09-02	67.55	64.77	66.0	67.53	7384200.0	66.82
2020-09-01	68.55	65.86	68.49	67.02	6145500.0	66.32
2020-08-31	68.22	66.68	66.98	67.28	6040600.0	66.58
2020-08-28	67.09	65.28	65.78	66.71	4472500.0	66.01
2020-08-27	66.79	63.71	66.79	64.76	4857900.0	64.08
2020-08-26	65.77	63.97	64.16	65.67	4141400.0	64.98
2020-08-25	65.1	63.26	65.03	64.86	4179400.0	64.18
2020-08-24	66.51	64.78	66.45	65.2	4546900.0	64.52
2020-08-21	66.74	65.22	66.74	65.57	5430200.0	64.89
2020-08-20	67.53	65.73	65.98	67.23	4623200.0	66.53
2020-08-19	68.26	65.39	67.18	65.98	6093700.0	65.29
2020-08-18	69.81	66.76	69.8	67.7	5309200.0	66.99
2020-08-17	68.37	65.56	66.12	68.35	8440200.0	67.64
2020-08-14	64.53	63.36	64.22	63.85	3869200.0	63.18
2020-08-13	64.71	63.34	64.03	64.11	5629400.0	63.44
2020-08-12	64.63	62.69	64.47	62.99	8273200.0	62.33
2020-08-11	64.94	62.65	64.59	62.87	11407200.0	62.21
2020-08-10	70.4	67.51	69.25	67.89	5607100.0	67.18
2020-08-07	69.49	68.36	69.02	68.91	6067700.0	68.19
2020-08-06	71.34	69.35	71.19	70.11	6786500.0	69.38
2020-08-05	72.22	69.78	71.76	70.37	7682300.0	69.64
2020-08-04	70.45	67.3	68.37	70.25	7627100.0	69.52
2020-08-03	69.4	67.49	69.2	68.15	6137400.0	67.44
2020-07-31	69.22	65.76	66.61	69.2	8989400.0	68.48
2020-07-30	67.86	64.53	66.21	65.66	7179200.0	64.97
2020-07-29	68.84	66.85	68.78	67.89	7333900.0	67.18
2020-07-28	69.23	67.23	67.89	68.59	6533400.0	67.87
2020-07-27	70.3	68.09	68.69	69.04	12918300.0	68.32
2020-07-24	66.8	65.85	66.26	66.75	6951000.0	66.05
2020-07-23	67.08	64.64	65.7	65.77	9992800.0	65.08
2020-07-22	65.55	63.97	64.72	65.47	7099400.0	64.79
2020-07-21	65.45	63.86	65.0	64.29	7196000.0	63.62
2020-07-20	64.44	63.21	63.48	64.19	7338500.0	63.52
2020-07-17	63.16	61.77	62.08	62.92	6962700.0	62.26
2020-07-16	62.61	61.21	61.81	61.55	6165200.0	60.91
2020-07-15	62.18	60.41	61.65	62.14	5705300.0	61.49
2020-07-14	61.8	59.05	59.37	61.77	6881600.0	61.12
2020-07-13	62.73	59.46	62.57	59.54	8324400.0	58.92
2020-07-10	63.05	61.62	62.63	61.88	6189000.0	61.23
2020-07-09	64.54	61.56	64.27	62.73	8702200.0	62.07
2020-07-08	64.24	62.7	63.79	63.43	10902300.0	62.77
2020-07-07	62.64	60.84	60.86	62.47	9097300.0	61.82
2020-07-06	62.31	60.5	61.85	61.18	8335700.0	60.54
2020-07-02	61.99	60.22	60.89	60.96	8076800.0	60.32
2020-07-01	61.77	59.6	61.77	61.36	10870900.0	60.72
2020-06-30	61.97	59.18	59.57	61.74	9284100.0	61.1
2020-06-29	59.95	58.66	59.48	59.54	7236400.0	58.92
2020-06-26	60.09	57.69	58.39	59.34	18586600.0	58.72
2020-06-25	58.71	57.47	58.47	58.59	6045600.0	57.98
2020-06-24	59.55	57.77	58.73	58.41	8164900.0	57.8
2020-06-23	59.9	58.67	59.57	58.91	12777600.0	58.29
2020-06-22	59.89	57.81	58.34	58.22	14243300.0	57.61
2020-06-19	57.4	55.77	56.51	56.92	19096800.0	56.33
2020-06-18	56.63	55.24	55.62	55.53	9728800.0	54.95
2020-06-17	56.94	55.23	56.27	55.58	10072300.0	55.0
2020-06-16	57.57	55.51	56.9	55.95	10933300.0	55.37
2020-06-15	57.14	53.16	54.09	56.85	12170800.0	56.26
2020-06-12	56.99	55.12	56.88	55.45	8706500.0	54.87
2020-06-11	59.88	54.99	59.15	56.04	15915100.0	55.45
2020-06-10	58.86	55.77	58.25	58.73	12081200.0	58.12
2020-06-09	57.45	55.73	57.11	57.17	11910600.0	56.57
2020-06-08	55.64	53.5	54.39	55.54	9502300.0	54.96
2020-06-05	54.98	52.33	53.96	54.76	13454200.0	54.19
2020-06-04	57.66	55.41	57.0	55.9	10132800.0	55.32
2020-06-03	57.65	55.16	56.89	56.02	11839500.0	55.43
2020-06-02	60.91	57.95	60.9	58.47	7525700.0	57.61
2020-06-01	60.51	58.81	58.95	60.49	8050300.0	59.6
2020-05-29	60.3	58.39	60.0	58.47	23792900.0	57.61
2020-05-28	60.38	57.94	60.14	58.72	8497400.0	57.86
2020-05-27	58.74	55.75	57.11	58.73	14701700.0	57.87
2020-05-26	61.75	59.0	61.73	59.21	11325300.0	58.34
2020-05-22	64.98	62.78	64.34	63.05	4513000.0	62.12
2020-05-21	65.04	62.3	65.0	63.48	7481000.0	62.55
2020-05-20	67.75	65.51	67.38	65.72	7607900.0	64.76
2020-05-19	69.13	66.35	66.62	67.38	7241600.0	66.39
2020-05-18	68.77	65.88	68.14	66.26	8210800.0	65.29
2020-05-15	68.47	67.0	67.96	67.9	7419300.0	66.9
2020-05-14	67.1	64.08	64.17	66.64	8611300.0	65.66
2020-05-13	64.5	62.58	63.34	63.89	6876200.0	62.95
2020-05-12	64.47	62.35	63.2	62.48	5181700.0	61.56
2020-05-11	64.81	61.83	64.07	62.95	5997300.0	62.03
2020-05-08	66.06	64.07	64.98	64.55	6370900.0	63.6
2020-05-07	65.37	62.72	63.34	64.56	7032400.0	63.61
2020-05-06	64.93	62.27	64.02	62.43	7239500.0	61.51
2020-05-05	65.06	61.33	62.69	64.91	7367400.0	63.96
2020-05-04	63.13	61.21	62.1	62.74	8285100.0	61.82
2020-05-01	61.31	58.21	58.65	60.99	6214100.0	60.09
2020-04-30	62.31	59.36	61.25	59.48	6981800.0	58.61
2020-04-29	62.8	60.92	62.01	62.35	7349200.0	61.43
2020-04-28	63.24	60.93	61.58	62.67	6062200.0	61.75
2020-04-27	63.68	60.86	63.26	62.61	5424400.0	61.69
2020-04-24	63.88	61.76	63.55	63.11	6972400.0	62.18
2020-04-23	64.65	62.21	62.64	62.44	7648300.0	61.52
2020-04-22	62.15	60.5	60.95	61.73	8482400.0	60.82
2020-04-21	60.04	57.64	58.49	59.27	8977800.0	58.4
2020-04-20	60.22	58.5	59.13	59.54	8867500.0	58.67
2020-04-17	59.44	57.08	57.08	59.23	10473200.0	58.36
2020-04-16	60.0	57.85	57.85	59.9	7570800.0	59.02
2020-04-15	59.7	57.06	58.54	58.22	8304200.0	57.37
2020-04-14	61.53	58.81	60.08	59.89	11337500.0	59.01
2020-04-13	60.46	56.33	57.22	59.77	11329700.0	58.89
2020-04-09	57.7	51.13	51.13	57.31	15206700.0	56.47
2020-04-08	50.78	49.36	49.79	50.53	5422000.0	49.79
2020-04-07	51.41	49.36	50.07	49.96	7001900.0	49.23
2020-04-06	51.14	48.43	48.43	50.11	11003900.0	49.37
2020-04-03	49.6	47.07	48.27	47.15	7800400.0	46.46
2020-04-02	49.75	46.56	47.07	48.23	9184000.0	47.52
2020-04-01	47.29	44.78	45.04	46.47	8534100.0	45.79
2020-03-31	47.7	44.59	45.68	45.28	10537400.0	44.62
2020-03-30	48.8	45.64	46.4	46.36	8988400.0	45.68
2020-03-27	48.89	45.71	47.26	46.35	8734900.0	45.67
2020-03-26	50.29	46.92	48.19	48.28	10892400.0	47.57
2020-03-25	48.95	45.27	47.15	47.54	11293700.0	46.84
2020-03-24	48.3	43.61	45.12	47.5	11861300.0	46.8
2020-03-23	43.94	40.39	41.44	41.66	11250200.0	41.05
2020-03-20	43.02	39.15	42.35	40.56	11641500.0	39.96
2020-03-19	46.36	37.13	41.44	41.74	10520200.0	41.13
2020-03-18	46.87	40.01	44.48	41.57	12221100.0	40.96
2020-03-17	46.47	40.58	40.6	45.8	13940500.0	45.13
2020-03-16	43.19	33.0	34.38	40.73	17769500.0	40.13
2020-03-13	46.2	39.39	45.91	39.5	17784400.0	38.92
2020-03-12	47.85	39.53	41.34	44.44	14944800.0	43.79
2020-03-11	48.3	44.86	47.46	46.02	11533000.0	45.34
2020-03-10	48.91	46.37	48.55	48.38	13334700.0	47.67
2020-03-09	50.58	47.75	50.0	47.78	12440500.0	47.08
2020-03-06	52.5	50.16	52.18	52.35	12278100.0	51.58
2020-03-05	52.24	50.43	51.21	52.08	9960700.0	51.32
2020-03-04	51.07	48.55	50.2	51.0	10207100.0	50.25
2020-03-03	50.94	46.54	47.05	49.73	18278800.0	48.86
2020-03-02	46.91	45.39	45.65	46.83	12708700.0	46.01
2020-02-28	44.97	42.37	43.69	44.63	20172200.0	43.85
2020-02-27	50.17	46.42	49.94	46.53	13346800.0	45.72
2020-02-26	49.84	48.51	48.88	49.4	8875600.0	48.54
2020-02-25	51.07	49.06	49.5	49.14	11595000.0	48.28
2020-02-24	51.34	49.98	51.15	50.26	14746600.0	49.38
2020-02-21	49.59	48.34	48.96	49.44	10402900.0	48.58
2020-02-20	48.99	46.4	46.59	48.1	12255900.0	47.26
2020-02-19	46.42	45.6	45.75	46.17	8137500.0	45.36
2020-02-18	45.73	44.26	44.31	45.58	7514400.0	44.78

名前	Newmont Corporation
ティッカー	NEM
国	United States
上場年	nan
セクター	Basic Industries

Newmont Corporationのデータ

Newmont Corporationの基本情報

Newmont Corporationの過去1年の値動き