The closing price for Newmont Goldcorp (NEM) in 2013 was $17.77, on December 31, 2013. It was down 49.5% for the year. The latest price is $116.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $17.56 | $17.90 | $17.46 | $17.77 | 12,182,690 |
December 30 2013 | $18.07 | $18.07 | $17.68 | $17.69 | 8,049,628 |
December 27 2013 | $18.10 | $18.24 | $17.97 | $18.20 | 6,064,019 |
December 26 2013 | $18.06 | $18.20 | $17.90 | $18.00 | 8,405,071 |
December 24 2013 | $17.36 | $17.88 | $17.35 | $17.86 | 4,842,265 |
December 23 2013 | $17.40 | $17.57 | $17.29 | $17.35 | 7,757,108 |
December 20 2013 | $17.62 | $17.69 | $17.32 | $17.47 | 13,478,250 |
December 19 2013 | $17.58 | $17.63 | $17.24 | $17.56 | 11,092,110 |
December 18 2013 | $17.92 | $18.25 | $17.79 | $17.86 | 12,813,780 |
December 17 2013 | $17.84 | $18.03 | $17.76 | $17.83 | 8,124,723 |
December 16 2013 | $18.00 | $18.20 | $17.76 | $17.87 | 11,719,510 |
December 13 2013 | $18.14 | $18.17 | $17.90 | $17.96 | 8,165,293 |
December 12 2013 | $17.75 | $18.08 | $17.50 | $17.96 | 11,035,740 |
December 11 2013 | $18.63 | $18.63 | $18.04 | $18.11 | 8,642,191 |
December 10 2013 | $18.73 | $18.96 | $18.64 | $18.66 | 10,227,310 |
December 09 2013 | $17.88 | $18.27 | $17.85 | $18.21 | 8,326,838 |
December 06 2013 | $18.03 | $18.18 | $17.73 | $17.76 | 11,528,810 |
December 05 2013 | $17.94 | $18.28 | $17.78 | $17.90 | 11,671,400 |
December 04 2013 | $18.18 | $18.68 | $18.02 | $18.43 | 13,171,970 |
December 03 2013 | $18.24 | $18.34 | $17.90 | $18.04 | 11,841,560 |
December 02 2013 | $18.72 | $18.82 | $18.20 | $18.23 | 11,139,480 |
November 29 2013 | $18.99 | $19.28 | $18.97 | $19.00 | 4,849,673 |
November 27 2013 | $19.12 | $19.30 | $18.63 | $18.84 | 9,522,267 |
November 26 2013 | $19.21 | $19.34 | $18.81 | $18.92 | 13,531,490 |
November 25 2013 | $19.46 | $19.70 | $18.88 | $19.54 | 12,264,670 |
Daily pricing data for Newmont Goldcorp dates back to 11/5/1984, and may be incomplete.