Quotes and Market Data
Find a quote
NEWMONT CORPORATION
75.34 Down -1.02 (-1.35 %)
Delayed : 2025/04/23 04:03:36
- Previous close $76.36
- Opening $77.03
- Price Ask $75.00
- Price Bid $75.00
- Size Bid 1
- Size Ask 3
- Today High $77.78
- Today Low $75.13
- 52 Weeks High $81.16
- 52 Weeks Low $50.27
- Volume 285,617
Fundamentals
- P/E Ratio : 19.00
- Earnings/Share : 3.34
- Dividends/Share : $0.36
- Current Div. Yield : 1.90
- Market Cap (M) : 85,221.68
- Shares Out (M) : 1,127.26
- Exchange : XTSE
- Ex Dividend Date : 2025/03/04
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $75.34 | Down $ -0.02 | $75.34 | $75.34 | 3,500 |
03:59 PM | $75.36 | Down $ -0.01 | $75.40 | $75.36 | 4,100 |
03:58 PM | $75.37 | Down $ -0.07 | $75.44 | $75.37 | 1,400 |
03:57 PM | $75.45 | Down $ -0.06 | $75.49 | $75.45 | 900 |
03:56 PM | $75.50 | Up $0.08 | $75.50 | $75.45 | 1,900 |
03:55 PM | $75.42 | Down $ -0.11 | $75.55 | $75.41 | 8,300 |
03:54 PM | $75.53 | Up $0.02 | $75.56 | $75.51 | 4,800 |
03:53 PM | $75.51 | Up $0.11 | $75.51 | $75.41 | 2,500 |
03:52 PM | $75.40 | Up $0.04 | $75.40 | $75.35 | 3,900 |
03:51 PM | $75.36 | Down $ -0.04 | $75.41 | $75.32 | 1,400 |
03:50 PM | $75.40 | Down $ -0.12 | $75.52 | $75.39 | 7,600 |
03:49 PM | $75.52 | Up $0.13 | $75.56 | $75.42 | 1,400 |
03:48 PM | $75.39 | Down $ -0.03 | $75.43 | $75.39 | 1,500 |
03:47 PM | $75.42 | Down $ -0.02 | $75.42 | $75.40 | 800 |
03:46 PM | $75.44 | Down $ -0.08 | $75.53 | $75.44 | 500 |
03:45 PM | $75.52 | Up $0.13 | $75.52 | $75.39 | 3,000 |
03:44 PM | $75.39 | Up $0.07 | $75.39 | $75.35 | 3,400 |
03:43 PM | $75.32 | Down $ -0.01 | $75.35 | $75.32 | 500 |
03:42 PM | $75.33 | Up $0.03 | $75.37 | $75.33 | 700 |
03:41 PM | $75.30 | Up $0.08 | $75.30 | $75.23 | 400 |
03:40 PM | $75.22 | Up $0.05 | $75.22 | $75.18 | 900 |
03:39 PM | $75.17 | Down $ -0.06 | $75.18 | $75.15 | 500 |
03:38 PM | $75.23 | Up $0.01 | $75.23 | $75.22 | 1,800 |
03:37 PM | $75.22 | Up $0.03 | $75.24 | $75.20 | 800 |
03:36 PM | $75.19 | Down $ -0.01 | $75.19 | $75.17 | 1,000 |
03:35 PM | $75.20 | Up $0.04 | $75.20 | $75.14 | 700 |
03:34 PM | $75.16 | Down $ -0.01 | $75.18 | $75.15 | 800 |
03:33 PM | $75.17 | Up $0.02 | $75.17 | $75.15 | 600 |
03:32 PM | $75.15 | Down $ -0.01 | $75.19 | $75.13 | 2,300 |
03:31 PM | $75.16 | Down $ -0.02 | $75.18 | $75.15 | 700 |
03:30 PM | $75.18 | Down $ -0.07 | $75.24 | $75.16 | 4,100 |
03:29 PM | $75.25 | Down $ -0.09 | $75.30 | $75.25 | 800 |
03:28 PM | $75.34 | Up $0.03 | $75.35 | $75.34 | 200 |
03:27 PM | $75.31 | Down $ -0.10 | $75.36 | $75.31 | 1,700 |
03:26 PM | $75.41 | Down $ -0.03 | $75.42 | $75.40 | 600 |
03:25 PM | $75.44 | Up $0.09 | $75.44 | $75.38 | 200 |
03:24 PM | $75.35 | Up $0.07 | $75.35 | $75.35 | 200 |
03:22 PM | $75.28 | Down $ -0.07 | $75.34 | $75.28 | 500 |
03:22 PM | $75.28 | Up $0.00 | $75.34 | $75.28 | 0 |
03:21 PM | $75.35 | Down $ -0.05 | $75.40 | $75.35 | 600 |
03:20 PM | $75.40 | Up $0.00 | $75.43 | $75.40 | 200 |
03:19 PM | $75.40 | Up $0.02 | $75.41 | $75.39 | 600 |
03:18 PM | $75.38 | Down $ -0.12 | $75.47 | $75.38 | 2,100 |
03:17 PM | $75.50 | Down $ -0.04 | $75.54 | $75.48 | 2,100 |
03:16 PM | $75.54 | Down $ -0.03 | $75.56 | $75.54 | 700 |
03:15 PM | $75.57 | Down $ -0.07 | $75.57 | $75.57 | 100 |
03:14 PM | $75.64 | Down $ -0.01 | $75.66 | $75.64 | 700 |
03:13 PM | $75.65 | Down $ -0.01 | $75.65 | $75.65 | 100 |
03:12 PM | $75.66 | Down $ -0.02 | $75.66 | $75.66 | 1,100 |
03:11 PM | $75.68 | Down $ -0.04 | $75.75 | $75.68 | 700 |
03:08 PM | $75.72 | Down $ -0.05 | $75.72 | $75.72 | 200 |
03:08 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
03:08 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
03:07 PM | $75.77 | Down $ -0.01 | $75.77 | $75.77 | 100 |
03:05 PM | $75.78 | Up $0.09 | $75.79 | $75.78 | 200 |
03:05 PM | $75.78 | Up $0.00 | $75.79 | $75.78 | 0 |
03:03 PM | $75.69 | Down $ -0.09 | $75.75 | $75.69 | 200 |
03:03 PM | $75.69 | Up $0.00 | $75.75 | $75.69 | 0 |
03:02 PM | $75.78 | Up $0.07 | $75.78 | $75.77 | 300 |
03:01 PM | $75.71 | Up $0.11 | $75.74 | $75.62 | 500 |
03:00 PM | $75.60 | Up $0.04 | $75.60 | $75.55 | 400 |
02:59 PM | $75.56 | Down $ -0.07 | $75.65 | $75.56 | 900 |
02:58 PM | $75.63 | Up $0.05 | $75.64 | $75.63 | 300 |
02:56 PM | $75.58 | Up $0.09 | $75.58 | $75.53 | 300 |
02:56 PM | $75.58 | Up $0.00 | $75.58 | $75.53 | 0 |
02:55 PM | $75.49 | Up $0.01 | $75.49 | $75.49 | 100 |
02:54 PM | $75.48 | Down $ -0.08 | $75.50 | $75.48 | 200 |
02:53 PM | $75.56 | Down $ -0.02 | $75.57 | $75.56 | 200 |
02:52 PM | $75.58 | Down $ -0.13 | $75.65 | $75.58 | 1,500 |
02:51 PM | $75.70 | Up $0.04 | $75.70 | $75.70 | 200 |
02:48 PM | $75.66 | Down $ -0.10 | $75.67 | $75.66 | 200 |
02:48 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
02:48 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
02:47 PM | $75.76 | Down $ -0.05 | $75.84 | $75.76 | 200 |
02:45 PM | $75.81 | Down $ -0.05 | $75.87 | $75.81 | 400 |
02:45 PM | $75.81 | Up $0.00 | $75.87 | $75.81 | 0 |
02:44 PM | $75.86 | Down $ -0.02 | $75.86 | $75.86 | 100 |
02:43 PM | $75.88 | Up $0.10 | $75.88 | $75.88 | 100 |
02:42 PM | $75.78 | Up $0.04 | $75.78 | $75.76 | 200 |
02:39 PM | $75.74 | Up $0.01 | $75.74 | $75.74 | 100 |
02:39 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
02:39 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
02:38 PM | $75.73 | Down $ -0.15 | $75.74 | $75.73 | 200 |
02:37 PM | $75.88 | Down $ -0.02 | $75.89 | $75.88 | 400 |
02:36 PM | $75.90 | Up $0.00 | $75.91 | $75.88 | 700 |
02:34 PM | $75.90 | Up $0.07 | $75.90 | $75.82 | 2,100 |
02:34 PM | $75.90 | Up $0.00 | $75.90 | $75.82 | 0 |
02:33 PM | $75.83 | Up $0.03 | $75.84 | $75.83 | 200 |
02:31 PM | $75.80 | Up $0.06 | $75.81 | $75.80 | 700 |
02:31 PM | $75.80 | Up $0.00 | $75.81 | $75.80 | 0 |
02:30 PM | $75.74 | Down $ -0.09 | $75.79 | $75.74 | 300 |
02:25 PM | $75.83 | Down $ -0.03 | $75.83 | $75.80 | 400 |
02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
02:25 PM | $75.83 | Up $0.00 | $75.83 | $75.80 | 0 |
02:24 PM | $75.86 | Down $ -0.06 | $75.90 | $75.86 | 300 |
02:23 PM | $75.92 | Up $0.08 | $75.92 | $75.89 | 300 |
02:22 PM | $75.84 | Down $ -0.03 | $75.84 | $75.84 | 100 |
02:21 PM | $75.87 | Up $0.03 | $75.88 | $75.87 | 200 |
02:20 PM | $75.84 | Down $ -0.01 | $75.84 | $75.83 | 200 |
02:19 PM | $75.85 | Up $0.02 | $75.85 | $75.85 | 100 |
02:18 PM | $75.83 | Up $0.00 | $75.84 | $75.83 | 600 |
02:17 PM | $75.83 | Down $ -0.07 | $75.83 | $75.83 | 500 |
02:15 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 100 |
02:15 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
02:13 PM | $75.90 | Up $0.12 | $75.90 | $75.90 | 100 |
02:13 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
02:10 PM | $75.78 | Up $0.04 | $75.78 | $75.77 | 200 |
02:10 PM | $75.78 | Up $0.00 | $75.78 | $75.77 | 0 |
02:10 PM | $75.78 | Up $0.00 | $75.78 | $75.77 | 0 |
02:09 PM | $75.74 | Up $0.00 | $75.74 | $75.73 | 200 |
02:07 PM | $75.74 | Down $ -0.05 | $75.79 | $75.74 | 800 |
02:07 PM | $75.74 | Up $0.00 | $75.79 | $75.74 | 0 |
02:06 PM | $75.79 | Up $0.04 | $75.87 | $75.79 | 700 |
02:03 PM | $75.75 | Up $0.14 | $75.75 | $75.75 | 200 |
02:03 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
02:03 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
02:02 PM | $75.61 | Up $0.00 | $75.61 | $75.61 | 100 |
02:01 PM | $75.61 | Down $ -0.04 | $75.61 | $75.60 | 300 |
02:00 PM | $75.65 | Up $0.01 | $75.65 | $75.65 | 400 |
01:59 PM | $75.64 | Down $ -0.10 | $75.71 | $75.64 | 300 |
01:56 PM | $75.74 | Up $0.02 | $75.74 | $75.74 | 100 |
01:56 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
01:56 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
01:55 PM | $75.72 | Down $ -0.03 | $75.72 | $75.72 | 100 |
01:54 PM | $75.75 | Up $0.09 | $75.75 | $75.75 | 100 |
01:53 PM | $75.66 | Down $ -0.07 | $75.72 | $75.63 | 800 |
01:51 PM | $75.73 | Up $0.03 | $75.75 | $75.69 | 500 |
01:51 PM | $75.73 | Up $0.00 | $75.75 | $75.69 | 0 |
01:50 PM | $75.70 | Down $ -0.16 | $75.73 | $75.69 | 400 |
01:48 PM | $75.86 | Up $0.01 | $75.86 | $75.86 | 100 |
01:48 PM | $75.86 | Up $0.00 | $75.86 | $75.86 | 0 |
01:47 PM | $75.85 | Up $0.05 | $75.86 | $75.85 | 300 |
01:46 PM | $75.80 | Up $0.02 | $75.81 | $75.78 | 500 |
01:45 PM | $75.78 | Up $0.01 | $75.82 | $75.78 | 300 |
01:44 PM | $75.77 | Down $ -0.03 | $75.77 | $75.77 | 300 |
01:42 PM | $75.80 | Down $ -0.12 | $75.91 | $75.80 | 1,700 |
01:42 PM | $75.80 | Up $0.00 | $75.91 | $75.80 | 0 |
01:41 PM | $75.92 | Up $0.03 | $75.92 | $75.90 | 200 |
01:40 PM | $75.89 | Up $0.00 | $75.90 | $75.89 | 400 |
01:39 PM | $75.89 | Down $ -0.01 | $75.92 | $75.89 | 1,100 |
01:38 PM | $75.90 | Down $ -0.04 | $75.93 | $75.89 | 2,200 |
01:37 PM | $75.94 | Up $0.02 | $76.06 | $75.94 | 1,300 |
01:36 PM | $75.92 | Down $ -0.06 | $75.94 | $75.92 | 800 |
01:35 PM | $75.98 | Up $0.02 | $75.98 | $75.95 | 200 |
01:34 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 100 |
01:32 PM | $75.96 | Down $ -0.03 | $76.04 | $75.93 | 400 |
01:32 PM | $75.96 | Up $0.00 | $76.04 | $75.93 | 0 |
01:31 PM | $75.99 | Down $ -0.09 | $76.06 | $75.99 | 600 |
01:30 PM | $76.08 | Up $0.00 | $76.08 | $76.07 | 200 |
01:29 PM | $76.08 | Down $ -0.07 | $76.08 | $76.08 | 100 |
01:28 PM | $76.15 | Down $ -0.08 | $76.15 | $76.14 | 200 |
01:27 PM | $76.23 | Up $0.10 | $76.23 | $76.16 | 800 |
01:26 PM | $76.13 | Up $0.11 | $76.22 | $76.09 | 3,000 |
01:24 PM | $76.02 | Down $ -0.03 | $76.03 | $76.02 | 200 |
01:24 PM | $76.02 | Up $0.00 | $76.03 | $76.02 | 0 |
01:23 PM | $76.05 | Down $ -0.03 | $76.06 | $76.05 | 200 |
01:22 PM | $76.08 | Up $0.09 | $76.08 | $76.08 | 200 |
01:21 PM | $75.99 | Down $ -0.01 | $75.99 | $75.99 | 100 |
01:18 PM | $76.00 | Up $0.08 | $76.00 | $76.00 | 100 |
01:18 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
01:18 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
01:17 PM | $75.92 | Up $0.02 | $75.92 | $75.89 | 700 |
01:16 PM | $75.90 | Down $ -0.11 | $75.90 | $75.87 | 600 |
01:15 PM | $76.01 | Up $0.05 | $76.01 | $76.01 | 100 |
01:14 PM | $75.96 | Down $ -0.02 | $75.96 | $75.96 | 100 |
01:13 PM | $75.98 | Down $ -0.06 | $75.98 | $75.98 | 100 |
01:12 PM | $76.04 | Up $0.07 | $76.04 | $75.95 | 200 |
01:11 PM | $75.97 | Down $ -0.02 | $76.00 | $75.97 | 400 |
01:10 PM | $75.99 | Down $ -0.01 | $75.99 | $75.99 | 100 |
01:09 PM | $76.00 | Down $ -0.07 | $76.00 | $76.00 | 100 |
01:08 PM | $76.07 | Down $ -0.02 | $76.18 | $76.07 | 600 |
01:07 PM | $76.09 | Down $ -0.04 | $76.09 | $76.05 | 200 |
01:06 PM | $76.13 | Up $0.05 | $76.13 | $76.13 | 100 |
01:05 PM | $76.08 | Up $0.04 | $76.08 | $76.08 | 100 |
01:04 PM | $76.04 | Up $0.05 | $76.04 | $76.01 | 500 |
01:03 PM | $75.99 | Up $0.06 | $76.00 | $75.99 | 200 |
01:02 PM | $75.93 | Down $ -0.07 | $75.93 | $75.93 | 100 |
01:01 PM | $76.00 | Down $ -0.10 | $76.12 | $76.00 | 600 |
01:00 PM | $76.10 | Up $0.05 | $76.10 | $76.09 | 200 |
12:59 PM | $76.05 | Down $ -0.07 | $76.05 | $76.05 | 100 |
12:58 PM | $76.12 | Up $0.07 | $76.12 | $76.12 | 100 |
12:56 PM | $76.05 | Down $ -0.02 | $76.05 | $76.05 | 100 |
12:56 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
12:55 PM | $76.07 | Up $0.07 | $76.07 | $76.07 | 100 |
12:54 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 100 |
12:50 PM | $76.00 | Down $ -0.07 | $76.00 | $76.00 | 100 |
12:50 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
12:50 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
12:50 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
12:49 PM | $76.07 | Down $ -0.03 | $76.13 | $76.07 | 600 |
12:48 PM | $76.10 | Down $ -0.09 | $76.10 | $76.10 | 300 |
12:47 PM | $76.19 | Down $ -0.02 | $76.19 | $76.19 | 100 |
12:46 PM | $76.21 | Up $0.04 | $76.22 | $76.17 | 900 |
12:44 PM | $76.17 | Up $0.16 | $76.17 | $76.07 | 200 |
12:44 PM | $76.17 | Up $0.00 | $76.17 | $76.07 | 0 |
12:43 PM | $76.01 | Up $0.11 | $76.01 | $76.01 | 100 |
12:42 PM | $75.90 | Up $0.12 | $75.91 | $75.90 | 200 |
12:41 PM | $75.78 | Down $ -0.12 | $75.78 | $75.78 | 100 |
12:37 PM | $75.90 | Down $ -0.04 | $75.90 | $75.90 | 200 |
12:37 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
12:37 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
12:37 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
12:36 PM | $75.94 | Down $ -0.16 | $75.94 | $75.94 | 100 |
12:35 PM | $76.10 | Up $0.01 | $76.10 | $76.10 | 400 |
12:34 PM | $76.09 | Up $0.05 | $76.14 | $76.09 | 800 |
12:33 PM | $76.04 | Up $0.14 | $76.04 | $75.91 | 300 |
12:32 PM | $75.90 | Down $ -0.06 | $75.99 | $75.90 | 600 |
12:31 PM | $75.96 | Down $ -0.06 | $75.96 | $75.96 | 100 |
12:30 PM | $76.02 | Up $0.08 | $76.02 | $75.92 | 2,000 |
12:29 PM | $75.94 | Down $ -0.22 | $76.05 | $75.94 | 400 |
12:28 PM | $76.16 | Down $ -0.02 | $76.16 | $76.16 | 200 |
12:27 PM | $76.18 | Down $ -0.16 | $76.30 | $76.18 | 1,400 |
12:26 PM | $76.34 | Down $ -0.07 | $76.37 | $76.34 | 600 |
12:25 PM | $76.41 | Down $ -0.05 | $76.44 | $76.41 | 600 |
12:24 PM | $76.46 | Up $0.01 | $76.46 | $76.45 | 200 |
12:23 PM | $76.45 | Up $0.05 | $76.50 | $76.45 | 500 |
12:22 PM | $76.40 | Down $ -0.09 | $76.42 | $76.40 | 200 |
12:21 PM | $76.49 | Down $ -0.09 | $76.58 | $76.48 | 1,200 |
12:20 PM | $76.58 | Up $0.00 | $76.64 | $76.57 | 2,100 |
12:19 PM | $76.58 | Down $ -0.02 | $76.60 | $76.57 | 1,700 |
12:18 PM | $76.60 | Up $0.13 | $76.61 | $76.51 | 500 |
12:17 PM | $76.47 | Down $ -0.06 | $76.52 | $76.47 | 300 |
12:16 PM | $76.53 | Down $ -0.08 | $76.62 | $76.50 | 800 |
12:15 PM | $76.61 | Down $ -0.11 | $76.69 | $76.61 | 1,800 |
12:14 PM | $76.72 | Down $ -0.03 | $76.72 | $76.72 | 100 |
12:12 PM | $76.75 | Up $0.03 | $76.75 | $76.75 | 100 |
12:12 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 0 |
12:11 PM | $76.72 | Up $0.03 | $76.72 | $76.65 | 1,100 |
12:10 PM | $76.69 | Down $ -0.04 | $76.72 | $76.69 | 200 |
12:09 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 200 |
12:07 PM | $76.73 | Up $0.07 | $76.74 | $76.64 | 900 |
12:07 PM | $76.73 | Up $0.00 | $76.74 | $76.64 | 0 |
12:06 PM | $76.66 | Up $0.02 | $76.66 | $76.66 | 200 |
12:05 PM | $76.64 | Down $ -0.10 | $76.68 | $76.64 | 300 |
12:04 PM | $76.74 | Down $ -0.10 | $76.82 | $76.74 | 300 |
12:03 PM | $76.84 | Up $0.05 | $76.85 | $76.84 | 400 |
12:02 PM | $76.79 | Down $ -0.14 | $76.94 | $76.79 | 1,100 |
12:01 PM | $76.93 | Up $0.12 | $77.00 | $76.87 | 2,000 |
12:00 PM | $76.81 | Up $0.01 | $76.84 | $76.81 | 1,100 |
11:59 AM | $76.80 | Down $ -0.10 | $76.80 | $76.80 | 300 |
11:58 AM | $76.90 | Down $ -0.02 | $76.96 | $76.90 | 1,700 |
11:57 AM | $76.92 | Down $ -0.06 | $76.92 | $76.90 | 300 |
11:56 AM | $76.98 | Up $0.01 | $77.01 | $76.98 | 200 |
11:55 AM | $76.97 | Up $0.07 | $76.97 | $76.94 | 1,200 |
11:54 AM | $76.90 | Up $0.03 | $76.90 | $76.90 | 200 |
11:53 AM | $76.87 | Down $ -0.06 | $76.89 | $76.87 | 600 |
11:52 AM | $76.93 | Up $0.06 | $76.93 | $76.93 | 100 |
11:50 AM | $76.87 | Up $0.01 | $76.87 | $76.87 | 100 |
11:50 AM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
11:49 AM | $76.86 | Up $0.02 | $76.86 | $76.86 | 100 |
11:48 AM | $76.84 | Up $0.01 | $76.84 | $76.84 | 200 |
11:47 AM | $76.83 | Up $0.02 | $76.89 | $76.83 | 200 |
11:46 AM | $76.81 | Down $ -0.01 | $76.81 | $76.80 | 600 |
11:45 AM | $76.82 | Down $ -0.06 | $76.82 | $76.82 | 100 |
11:44 AM | $76.88 | Up $0.05 | $76.88 | $76.86 | 200 |
11:43 AM | $76.83 | Up $0.08 | $76.83 | $76.78 | 300 |
11:42 AM | $76.75 | Down $ -0.02 | $76.75 | $76.75 | 200 |
11:41 AM | $76.77 | Up $0.10 | $76.77 | $76.77 | 100 |
11:37 AM | $76.67 | Up $0.23 | $76.70 | $76.57 | 700 |
11:37 AM | $76.67 | Up $0.00 | $76.70 | $76.57 | 0 |
11:37 AM | $76.67 | Up $0.00 | $76.70 | $76.57 | 0 |
11:37 AM | $76.67 | Up $0.00 | $76.70 | $76.57 | 0 |
11:36 AM | $76.44 | Down $ -0.04 | $76.50 | $76.44 | 800 |
11:35 AM | $76.48 | Down $ -0.11 | $76.66 | $76.48 | 1,000 |
11:34 AM | $76.59 | Up $0.32 | $76.59 | $76.51 | 1,900 |
11:33 AM | $76.27 | Down $ -0.07 | $76.40 | $76.24 | 500 |
11:32 AM | $76.34 | Down $ -0.18 | $76.58 | $76.34 | 900 |
11:31 AM | $76.52 | Down $ -0.21 | $76.71 | $76.48 | 1,300 |
11:30 AM | $76.73 | Down $ -0.10 | $76.81 | $76.73 | 1,900 |
11:29 AM | $76.83 | Down $ -0.06 | $76.86 | $76.83 | 500 |
11:28 AM | $76.89 | Up $0.02 | $76.89 | $76.87 | 800 |
11:27 AM | $76.87 | Down $ -0.14 | $76.97 | $76.87 | 300 |
11:26 AM | $77.01 | Down $ -0.08 | $77.06 | $77.01 | 500 |
11:25 AM | $77.09 | Down $ -0.01 | $77.09 | $77.09 | 100 |
11:24 AM | $77.10 | Down $ -0.02 | $77.10 | $77.10 | 100 |
11:22 AM | $77.12 | Down $ -0.06 | $77.18 | $77.12 | 200 |
11:22 AM | $77.12 | Up $0.00 | $77.18 | $77.12 | 0 |
11:21 AM | $77.18 | Up $0.03 | $77.18 | $77.15 | 1,200 |
11:20 AM | $77.15 | Up $0.02 | $77.17 | $77.15 | 600 |
11:19 AM | $77.13 | Down $ -0.01 | $77.13 | $77.13 | 100 |
11:18 AM | $77.14 | Down $ -0.01 | $77.14 | $77.14 | 700 |
11:16 AM | $77.15 | Up $0.08 | $77.15 | $77.15 | 600 |
11:16 AM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
11:15 AM | $77.07 | Down $ -0.02 | $77.07 | $77.07 | 100 |
11:14 AM | $77.09 | Up $0.00 | $77.10 | $77.09 | 6,300 |
11:12 AM | $77.09 | Down $ -0.04 | $77.15 | $77.09 | 700 |
11:12 AM | $77.09 | Up $0.00 | $77.15 | $77.09 | 0 |
11:11 AM | $77.13 | Up $0.03 | $77.13 | $77.13 | 100 |
11:10 AM | $77.10 | Down $ -0.13 | $77.13 | $77.10 | 300 |
11:08 AM | $77.23 | Down $ -0.06 | $77.32 | $77.23 | 500 |
11:08 AM | $77.23 | Up $0.00 | $77.32 | $77.23 | 0 |
11:07 AM | $77.29 | Down $ -0.04 | $77.33 | $77.29 | 400 |
11:06 AM | $77.33 | Down $ -0.09 | $77.40 | $77.33 | 800 |
11:05 AM | $77.42 | Down $ -0.02 | $77.42 | $77.42 | 700 |
11:04 AM | $77.44 | Up $0.00 | $77.48 | $77.44 | 1,500 |
11:01 AM | $77.44 | Down $ -0.07 | $77.51 | $77.44 | 500 |
11:01 AM | $77.44 | Up $0.00 | $77.51 | $77.44 | 0 |
11:01 AM | $77.44 | Up $0.00 | $77.51 | $77.44 | 0 |
11:00 AM | $77.51 | Up $0.02 | $77.53 | $77.49 | 500 |
10:59 AM | $77.49 | Up $0.08 | $77.49 | $77.46 | 400 |
10:58 AM | $77.41 | Down $ -0.04 | $77.45 | $77.41 | 800 |
10:57 AM | $77.45 | Up $0.08 | $77.45 | $77.41 | 800 |
10:56 AM | $77.37 | Up $0.00 | $77.41 | $77.31 | 700 |
10:55 AM | $77.37 | Down $ -0.01 | $77.38 | $77.33 | 2,500 |
10:54 AM | $77.38 | Up $0.01 | $77.38 | $77.38 | 200 |
10:53 AM | $77.37 | Down $ -0.14 | $77.48 | $77.37 | 1,100 |
10:52 AM | $77.51 | Up $0.07 | $77.56 | $77.45 | 700 |
10:51 AM | $77.44 | Down $ -0.03 | $77.49 | $77.43 | 900 |
10:50 AM | $77.47 | Up $0.01 | $77.48 | $77.47 | 200 |
10:49 AM | $77.46 | Up $0.08 | $77.46 | $77.38 | 2,400 |
10:48 AM | $77.38 | Up $0.06 | $77.38 | $77.36 | 400 |
10:47 AM | $77.32 | Down $ -0.03 | $77.32 | $77.32 | 500 |
10:46 AM | $77.35 | Down $ -0.03 | $77.35 | $77.35 | 200 |
10:45 AM | $77.38 | Up $0.11 | $77.39 | $77.34 | 400 |
10:44 AM | $77.27 | Down $ -0.01 | $77.29 | $77.27 | 200 |
10:43 AM | $77.28 | Down $ -0.02 | $77.28 | $77.28 | 200 |
10:42 AM | $77.30 | Down $ -0.08 | $77.34 | $77.30 | 700 |
10:41 AM | $77.38 | Up $0.04 | $77.41 | $77.37 | 1,500 |
10:40 AM | $77.34 | Up $0.01 | $77.34 | $77.34 | 600 |
10:39 AM | $77.33 | Down $ -0.08 | $77.33 | $77.33 | 300 |
10:38 AM | $77.41 | Down $ -0.02 | $77.44 | $77.41 | 700 |
10:37 AM | $77.43 | Up $0.03 | $77.43 | $77.39 | 1,300 |
10:35 AM | $77.40 | Up $0.01 | $77.40 | $77.33 | 500 |
10:35 AM | $77.40 | Up $0.00 | $77.40 | $77.33 | 0 |
10:34 AM | $77.39 | Up $0.02 | $77.44 | $77.33 | 2,000 |
10:33 AM | $77.37 | Up $0.04 | $77.37 | $77.33 | 800 |
10:32 AM | $77.33 | Up $0.05 | $77.33 | $77.30 | 600 |
10:31 AM | $77.28 | Down $ -0.07 | $77.29 | $77.23 | 1,300 |
10:30 AM | $77.35 | Up $0.04 | $77.35 | $77.30 | 800 |
10:29 AM | $77.31 | Up $0.02 | $77.31 | $77.27 | 1,200 |
10:28 AM | $77.29 | Down $ -0.07 | $77.29 | $77.23 | 900 |
10:27 AM | $77.36 | Up $0.04 | $77.36 | $77.31 | 1,000 |
10:26 AM | $77.32 | Up $0.04 | $77.32 | $77.30 | 400 |
10:25 AM | $77.28 | Down $ -0.01 | $77.30 | $77.26 | 500 |
10:24 AM | $77.29 | Down $ -0.01 | $77.29 | $77.24 | 1,100 |
10:23 AM | $77.30 | Up $0.09 | $77.30 | $77.24 | 500 |
10:22 AM | $77.21 | Up $0.01 | $77.24 | $77.21 | 300 |
10:21 AM | $77.20 | Up $0.07 | $77.20 | $77.12 | 500 |
10:20 AM | $77.13 | Down $ -0.06 | $77.20 | $77.10 | 1,500 |
10:19 AM | $77.19 | Up $0.05 | $77.26 | $77.19 | 400 |
10:18 AM | $77.14 | Up $0.09 | $77.16 | $77.11 | 1,200 |
10:17 AM | $77.05 | Down $ -0.20 | $77.05 | $77.05 | 300 |
10:15 AM | $77.25 | Up $0.01 | $77.26 | $77.23 | 400 |
10:15 AM | $77.25 | Up $0.00 | $77.26 | $77.23 | 0 |
10:14 AM | $77.24 | Up $0.03 | $77.25 | $77.19 | 1,800 |
10:13 AM | $77.21 | Up $0.03 | $77.22 | $77.18 | 1,700 |
10:12 AM | $77.18 | Up $0.04 | $77.20 | $77.14 | 1,500 |
10:11 AM | $77.14 | Up $0.14 | $77.14 | $76.93 | 1,800 |
10:10 AM | $77.00 | Down $ -0.11 | $77.11 | $77.00 | 300 |
10:09 AM | $77.11 | Up $0.03 | $77.14 | $77.11 | 900 |
10:08 AM | $77.08 | Down $ -0.03 | $77.08 | $77.08 | 300 |
10:07 AM | $77.11 | Down $ -0.06 | $77.11 | $77.11 | 100 |
10:06 AM | $77.17 | Down $ -0.16 | $77.32 | $77.16 | 1,100 |
10:05 AM | $77.33 | Down $ -0.10 | $77.50 | $77.33 | 400 |
10:04 AM | $77.43 | Up $0.12 | $77.45 | $77.28 | 1,800 |
10:03 AM | $77.31 | Up $0.12 | $77.32 | $77.14 | 1,400 |
10:02 AM | $77.19 | Down $ -0.03 | $77.20 | $77.18 | 1,500 |
10:01 AM | $77.22 | Up $0.05 | $77.28 | $77.17 | 600 |
10:00 AM | $77.17 | Up $0.02 | $77.32 | $77.13 | 3,400 |
09:59 AM | $77.15 | Down $ -0.17 | $77.33 | $77.15 | 1,700 |
09:58 AM | $77.32 | Down $ -0.08 | $77.36 | $77.29 | 800 |
09:57 AM | $77.40 | Up $0.11 | $77.40 | $77.30 | 400 |
09:56 AM | $77.29 | Down $ -0.07 | $77.39 | $77.26 | 1,200 |
09:55 AM | $77.36 | Down $ -0.07 | $77.38 | $77.30 | 1,300 |
09:54 AM | $77.43 | Up $0.09 | $77.51 | $77.26 | 2,400 |
09:53 AM | $77.34 | Up $0.07 | $77.36 | $77.28 | 1,500 |
09:52 AM | $77.27 | Up $0.09 | $77.27 | $77.18 | 700 |
09:51 AM | $77.18 | Down $ -0.20 | $77.47 | $77.18 | 1,000 |
09:50 AM | $77.38 | Up $0.07 | $77.47 | $77.33 | 300 |
09:49 AM | $77.31 | Down $ -0.19 | $77.50 | $77.31 | 400 |
09:48 AM | $77.50 | Up $0.30 | $77.50 | $77.25 | 1,100 |
09:47 AM | $77.20 | Up $0.31 | $77.20 | $76.91 | 1,600 |
09:46 AM | $76.89 | Up $0.32 | $76.97 | $76.72 | 800 |
09:45 AM | $76.57 | Up $0.12 | $76.64 | $76.43 | 3,200 |
09:44 AM | $76.45 | Down $ -0.24 | $76.63 | $76.45 | 2,600 |
09:43 AM | $76.69 | Up $0.02 | $76.69 | $76.69 | 300 |
09:42 AM | $76.67 | Down $ -0.06 | $76.67 | $76.67 | 300 |
09:40 AM | $76.73 | Down $ -0.41 | $76.99 | $76.73 | 1,000 |
09:40 AM | $76.73 | Up $0.00 | $76.99 | $76.73 | 0 |
09:39 AM | $77.14 | Down $ -0.23 | $77.14 | $77.14 | 100 |
09:38 AM | $77.37 | Up $0.17 | $77.40 | $77.18 | 1,900 |
09:37 AM | $77.20 | Up $0.20 | $77.20 | $76.95 | 2,800 |
09:36 AM | $77.00 | Up $0.05 | $77.00 | $76.95 | 700 |
09:35 AM | $76.95 | Up $0.27 | $77.06 | $76.74 | 2,500 |
09:34 AM | $76.68 | Down $ -0.05 | $76.89 | $76.68 | 1,200 |
09:33 AM | $76.73 | Down $ -0.11 | $76.73 | $76.73 | 100 |
09:32 AM | $76.84 | Down $ -0.39 | $77.10 | $76.84 | 3,000 |
09:31 AM | $77.23 | Down $ -0.06 | $77.23 | $77.02 | 2,600 |
09:30 AM | $77.29 | Up $0.93 | $77.78 | $77.03 | 10,800 |
Previous close | $76.36 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
22-04-2025 | $75.34 | $76.84 | $77.00 | $75.13 | 148,200 |
21-04-2025 | $76.36 | $75.71 | $76.75 | $75.26 | 186,800 |
17-04-2025 | $76.22 | $76.12 | $76.78 | $76.00 | 138,800 |
16-04-2025 | $77.51 | $78.06 | $78.13 | $77.16 | 224,700 |
15-04-2025 | $76.18 | $76.10 | $76.63 | $75.90 | 131,100 |
14-04-2025 | $75.98 | $75.98 | $76.74 | $75.92 | 158,700 |
11-04-2025 | $76.34 | $76.81 | $77.59 | $76.03 | 285,600 |
10-04-2025 | $71.23 | $70.33 | $72.06 | $69.66 | 188,100 |
09-04-2025 | $68.78 | $66.25 | $69.00 | $66.19 | 228,000 |
08-04-2025 | $64.08 | $65.65 | $65.87 | $63.29 | 289,500 |
07-04-2025 | $63.88 | $63.97 | $64.51 | $62.82 | 192,400 |
04-04-2025 | $63.00 | $62.74 | $63.42 | $62.54 | 237,500 |
03-04-2025 | $68.09 | $68.84 | $69.18 | $68.00 | 160,000 |
02-04-2025 | $69.81 | $69.02 | $69.81 | $69.02 | 69,600 |
01-04-2025 | $69.11 | $69.32 | $69.51 | $68.50 | 172,600 |
31-03-2025 | $69.45 | $69.00 | $69.67 | $68.91 | 140,900 |
28-03-2025 | $68.83 | $69.48 | $69.53 | $68.66 | 179,000 |
27-03-2025 | $69.23 | $68.88 | $69.26 | $68.53 | 102,300 |
26-03-2025 | $67.68 | $67.49 | $67.88 | $67.34 | 84,300 |
25-03-2025 | $67.90 | $68.02 | $68.33 | $67.81 | 88,600 |
24-03-2025 | $67.03 | $67.64 | $67.64 | $66.97 | 98,200 |
21-03-2025 | $67.90 | $66.91 | $67.91 | $66.85 | 134,400 |
20-03-2025 | $68.35 | $68.84 | $68.94 | $68.32 | 115,700 |
19-03-2025 | $68.79 | $68.69 | $69.17 | $68.39 | 72,700 |
18-03-2025 | $68.39 | $68.38 | $68.82 | $68.24 | 199,900 |
17-03-2025 | $67.91 | $67.58 | $68.28 | $67.46 | 103,300 |
14-03-2025 | $66.45 | $66.88 | $66.94 | $65.87 | 80,000 |
13-03-2025 | $65.94 | $66.15 | $66.45 | $65.33 | 205,600 |
12-03-2025 | $62.73 | $62.22 | $63.15 | $62.22 | 77,300 |
11-03-2025 | $62.58 | $62.57 | $63.12 | $62.19 | 117,000 |
Graphs are not available, please refer to the detailed table