Quotes and Market Data
Find a quote
NEWMONT CORPORATION
66.00 Up 0.45 (0.68 %)
Delayed : 2023/03/30 16:00:01
- Previous close $65.55
- Opening $65.93
- Price Ask $66.00
- Price Bid $66.00
- Size Bid 1
- Size Ask 1
- Today High $66.14
- Today Low $65.31
- 52 Weeks High $108.98
- 52 Weeks Low $51.44
- Volume 99,354
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.21
- Dividends/Share : $0.55
- Current Div. Yield : 3.32
- Market Cap (M) : 52,792.92
- Shares Out (M) : 794.51
- Exchange : XTSE
- Ex Dividend Date : 2023/03/08
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $66.00 | Down $ -0.06 | $66.00 | $66.00 | 700 |
03:59 PM | $66.06 | Up $0.13 | $66.06 | $66.02 | 3,500 |
03:58 PM | $65.93 | Up $0.01 | $65.93 | $65.92 | 400 |
03:57 PM | $65.92 | Up $0.03 | $65.92 | $65.92 | 600 |
03:56 PM | $65.89 | Up $0.03 | $65.89 | $65.87 | 300 |
03:55 PM | $65.86 | Down $ -0.01 | $65.90 | $65.85 | 1,700 |
03:54 PM | $65.87 | Down $ -0.01 | $65.89 | $65.87 | 700 |
03:53 PM | $65.88 | Up $0.00 | $65.90 | $65.87 | 600 |
03:52 PM | $65.88 | Up $0.05 | $65.88 | $65.81 | 500 |
03:51 PM | $65.83 | Up $0.11 | $65.83 | $65.73 | 700 |
03:50 PM | $65.72 | Down $ -0.04 | $65.79 | $65.70 | 3,000 |
03:49 PM | $65.76 | Up $0.02 | $65.76 | $65.70 | 800 |
03:48 PM | $65.74 | Up $0.02 | $65.74 | $65.74 | 100 |
03:47 PM | $65.72 | Down $ -0.01 | $65.72 | $65.72 | 100 |
03:45 PM | $65.73 | Down $ -0.02 | $65.73 | $65.72 | 500 |
03:45 PM | $65.73 | Up $0.00 | $65.73 | $65.72 | 0 |
03:44 PM | $65.75 | Down $ -0.01 | $65.77 | $65.73 | 300 |
03:43 PM | $65.76 | Down $ -0.02 | $65.76 | $65.76 | 100 |
03:42 PM | $65.78 | Down $ -0.07 | $65.82 | $65.78 | 700 |
03:41 PM | $65.85 | Down $ -0.01 | $65.85 | $65.85 | 200 |
03:39 PM | $65.86 | Up $0.01 | $65.86 | $65.86 | 100 |
03:39 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
03:38 PM | $65.85 | Down $ -0.01 | $65.86 | $65.85 | 300 |
03:37 PM | $65.86 | Down $ -0.02 | $65.87 | $65.86 | 500 |
03:36 PM | $65.88 | Up $0.02 | $65.88 | $65.88 | 200 |
03:35 PM | $65.86 | Up $0.02 | $65.86 | $65.84 | 900 |
03:34 PM | $65.84 | Up $0.01 | $65.85 | $65.81 | 500 |
03:33 PM | $65.83 | Up $0.02 | $65.84 | $65.82 | 600 |
03:32 PM | $65.81 | Down $ -0.04 | $65.85 | $65.81 | 200 |
03:31 PM | $65.85 | Up $0.03 | $65.87 | $65.83 | 700 |
03:30 PM | $65.82 | Down $ -0.01 | $65.82 | $65.78 | 500 |
03:29 PM | $65.83 | Up $0.09 | $65.83 | $65.83 | 100 |
03:28 PM | $65.74 | Down $ -0.01 | $65.76 | $65.69 | 900 |
03:26 PM | $65.75 | Up $0.00 | $65.75 | $65.73 | 400 |
03:26 PM | $65.75 | Up $0.00 | $65.75 | $65.73 | 0 |
03:25 PM | $65.75 | Up $0.01 | $65.75 | $65.75 | 100 |
03:24 PM | $65.74 | Down $ -0.07 | $65.76 | $65.74 | 200 |
03:22 PM | $65.81 | Up $0.02 | $65.81 | $65.81 | 100 |
03:22 PM | $65.81 | Up $0.00 | $65.81 | $65.81 | 0 |
03:21 PM | $65.79 | Up $0.01 | $65.79 | $65.78 | 400 |
03:20 PM | $65.78 | Up $0.02 | $65.78 | $65.78 | 100 |
03:19 PM | $65.76 | Down $ -0.02 | $65.76 | $65.76 | 200 |
03:18 PM | $65.78 | Down $ -0.04 | $65.78 | $65.78 | 100 |
03:17 PM | $65.82 | Down $ -0.02 | $65.82 | $65.82 | 100 |
03:15 PM | $65.84 | Down $ -0.04 | $65.86 | $65.83 | 500 |
03:15 PM | $65.84 | Up $0.00 | $65.86 | $65.83 | 0 |
03:12 PM | $65.88 | Up $0.01 | $65.88 | $65.87 | 300 |
03:12 PM | $65.88 | Up $0.00 | $65.88 | $65.87 | 0 |
03:12 PM | $65.88 | Up $0.00 | $65.88 | $65.87 | 0 |
03:11 PM | $65.87 | Down $ -0.02 | $65.88 | $65.87 | 200 |
03:10 PM | $65.89 | Down $ -0.05 | $65.89 | $65.89 | 100 |
03:08 PM | $65.94 | Down $ -0.03 | $65.94 | $65.93 | 300 |
03:08 PM | $65.94 | Up $0.00 | $65.94 | $65.93 | 0 |
03:07 PM | $65.97 | Down $ -0.03 | $65.97 | $65.97 | 100 |
03:06 PM | $66.00 | Down $ -0.05 | $66.00 | $66.00 | 100 |
03:01 PM | $66.05 | Up $0.03 | $66.05 | $66.02 | 200 |
03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
03:01 PM | $66.05 | Up $0.00 | $66.05 | $66.02 | 0 |
02:59 PM | $66.02 | Up $0.06 | $66.02 | $66.00 | 200 |
02:59 PM | $66.02 | Up $0.00 | $66.02 | $66.00 | 0 |
02:55 PM | $65.96 | Up $0.07 | $65.96 | $65.94 | 200 |
02:55 PM | $65.96 | Up $0.00 | $65.96 | $65.94 | 0 |
02:55 PM | $65.96 | Up $0.00 | $65.96 | $65.94 | 0 |
02:55 PM | $65.96 | Up $0.00 | $65.96 | $65.94 | 0 |
02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 300 |
02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 0 |
02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 0 |
02:51 PM | $65.89 | Up $0.00 | $65.89 | $65.88 | 0 |
02:50 PM | $65.89 | Down $ -0.04 | $65.92 | $65.89 | 200 |
02:49 PM | $65.93 | Up $0.01 | $65.93 | $65.93 | 100 |
02:46 PM | $65.92 | Down $ -0.02 | $65.92 | $65.92 | 100 |
02:46 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
02:46 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
02:45 PM | $65.94 | Down $ -0.05 | $65.94 | $65.94 | 100 |
02:43 PM | $65.99 | Down $ -0.05 | $66.00 | $65.98 | 500 |
02:43 PM | $65.99 | Up $0.00 | $66.00 | $65.98 | 0 |
02:38 PM | $66.04 | Down $ -0.02 | $66.04 | $66.02 | 500 |
02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
02:38 PM | $66.04 | Up $0.00 | $66.04 | $66.02 | 0 |
02:36 PM | $66.06 | Down $ -0.04 | $66.08 | $66.04 | 400 |
02:36 PM | $66.06 | Up $0.00 | $66.08 | $66.04 | 0 |
02:34 PM | $66.10 | Down $ -0.01 | $66.10 | $66.09 | 200 |
02:34 PM | $66.10 | Up $0.00 | $66.10 | $66.09 | 0 |
02:33 PM | $66.11 | Up $0.04 | $66.11 | $66.10 | 200 |
02:32 PM | $66.07 | Down $ -0.01 | $66.07 | $66.06 | 200 |
02:31 PM | $66.08 | Down $ -0.01 | $66.08 | $66.06 | 300 |
02:30 PM | $66.09 | Down $ -0.02 | $66.10 | $66.09 | 200 |
02:29 PM | $66.11 | Up $0.03 | $66.11 | $66.10 | 1,400 |
02:28 PM | $66.08 | Up $0.05 | $66.09 | $66.08 | 900 |
02:26 PM | $66.03 | Up $0.03 | $66.03 | $66.03 | 100 |
02:26 PM | $66.03 | Up $0.00 | $66.03 | $66.03 | 0 |
02:23 PM | $66.00 | Up $0.03 | $66.00 | $66.00 | 200 |
02:23 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
02:23 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
02:22 PM | $65.97 | Down $ -0.01 | $65.97 | $65.97 | 100 |
02:21 PM | $65.98 | Up $0.03 | $65.98 | $65.98 | 100 |
02:20 PM | $65.95 | Up $0.04 | $65.95 | $65.93 | 200 |
02:19 PM | $65.91 | Up $0.03 | $65.94 | $65.91 | 500 |
02:16 PM | $65.88 | Up $0.03 | $65.88 | $65.86 | 300 |
02:16 PM | $65.88 | Up $0.00 | $65.88 | $65.86 | 0 |
02:16 PM | $65.88 | Up $0.00 | $65.88 | $65.86 | 0 |
02:14 PM | $65.85 | Down $ -0.05 | $65.89 | $65.85 | 800 |
02:14 PM | $65.85 | Up $0.00 | $65.89 | $65.85 | 0 |
02:11 PM | $65.90 | Up $0.02 | $65.90 | $65.90 | 100 |
02:11 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
02:11 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
02:10 PM | $65.88 | Up $0.02 | $65.89 | $65.88 | 300 |
02:09 PM | $65.86 | Down $ -0.04 | $65.86 | $65.86 | 100 |
02:07 PM | $65.90 | Down $ -0.02 | $65.90 | $65.90 | 100 |
02:07 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
02:06 PM | $65.92 | Up $0.01 | $65.92 | $65.92 | 100 |
02:04 PM | $65.91 | Down $ -0.03 | $65.91 | $65.91 | 200 |
02:04 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
02:03 PM | $65.94 | Up $0.00 | $65.95 | $65.94 | 200 |
02:02 PM | $65.94 | Down $ -0.02 | $65.95 | $65.92 | 900 |
02:01 PM | $65.96 | Up $0.03 | $65.96 | $65.96 | 400 |
02:00 PM | $65.93 | Up $0.03 | $65.93 | $65.93 | 100 |
01:59 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 100 |
01:58 PM | $65.90 | Up $0.00 | $65.91 | $65.90 | 700 |
01:57 PM | $65.90 | Up $0.02 | $65.90 | $65.90 | 100 |
01:56 PM | $65.88 | Down $ -0.02 | $65.88 | $65.88 | 100 |
01:54 PM | $65.90 | Down $ -0.01 | $65.91 | $65.90 | 200 |
01:54 PM | $65.90 | Up $0.00 | $65.91 | $65.90 | 0 |
01:49 PM | $65.91 | Up $0.02 | $65.91 | $65.91 | 100 |
01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
01:49 PM | $65.91 | Up $0.00 | $65.91 | $65.91 | 0 |
01:48 PM | $65.89 | Down $ -0.04 | $65.90 | $65.89 | 200 |
01:47 PM | $65.93 | Up $0.03 | $65.93 | $65.93 | 100 |
01:46 PM | $65.90 | Up $0.01 | $65.90 | $65.89 | 200 |
01:45 PM | $65.89 | Down $ -0.09 | $65.89 | $65.89 | 100 |
01:43 PM | $65.98 | Down $ -0.02 | $66.00 | $65.98 | 200 |
01:43 PM | $65.98 | Up $0.00 | $66.00 | $65.98 | 0 |
01:42 PM | $66.00 | Up $0.03 | $66.02 | $66.00 | 500 |
01:40 PM | $65.97 | Up $0.01 | $65.97 | $65.96 | 200 |
01:40 PM | $65.97 | Up $0.00 | $65.97 | $65.96 | 0 |
01:39 PM | $65.96 | Down $ -0.01 | $65.97 | $65.96 | 300 |
01:38 PM | $65.97 | Down $ -0.02 | $65.97 | $65.97 | 100 |
01:37 PM | $65.99 | Down $ -0.03 | $65.99 | $65.99 | 100 |
01:36 PM | $66.02 | Up $0.00 | $66.03 | $66.02 | 400 |
01:35 PM | $66.02 | Up $0.02 | $66.02 | $66.00 | 200 |
01:34 PM | $66.00 | Up $0.08 | $66.00 | $66.00 | 300 |
01:33 PM | $65.92 | Up $0.02 | $65.92 | $65.92 | 100 |
01:32 PM | $65.90 | Down $ -0.01 | $65.91 | $65.90 | 400 |
01:31 PM | $65.91 | Up $0.01 | $65.91 | $65.89 | 700 |
01:30 PM | $65.90 | Up $0.02 | $65.90 | $65.88 | 300 |
01:29 PM | $65.88 | Up $0.02 | $65.88 | $65.88 | 200 |
01:28 PM | $65.86 | Up $0.05 | $65.86 | $65.86 | 100 |
01:27 PM | $65.81 | Down $ -0.03 | $65.81 | $65.81 | 300 |
01:26 PM | $65.84 | Up $0.01 | $65.84 | $65.78 | 200 |
01:24 PM | $65.83 | Down $ -0.03 | $65.83 | $65.81 | 300 |
01:24 PM | $65.83 | Up $0.00 | $65.83 | $65.81 | 0 |
01:22 PM | $65.86 | Up $0.02 | $65.86 | $65.86 | 100 |
01:22 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
01:17 PM | $65.84 | Down $ -0.02 | $65.86 | $65.82 | 500 |
01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
01:17 PM | $65.84 | Up $0.00 | $65.86 | $65.82 | 0 |
01:16 PM | $65.86 | Down $ -0.07 | $65.89 | $65.86 | 400 |
01:15 PM | $65.93 | Up $0.01 | $65.94 | $65.92 | 500 |
01:11 PM | $65.92 | Down $ -0.01 | $65.92 | $65.90 | 200 |
01:11 PM | $65.92 | Up $0.00 | $65.92 | $65.90 | 0 |
01:11 PM | $65.92 | Up $0.00 | $65.92 | $65.90 | 0 |
01:11 PM | $65.92 | Up $0.00 | $65.92 | $65.90 | 0 |
01:09 PM | $65.93 | Down $ -0.02 | $65.93 | $65.93 | 100 |
01:09 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
01:07 PM | $65.95 | Down $ -0.04 | $65.99 | $65.95 | 200 |
01:07 PM | $65.95 | Up $0.00 | $65.99 | $65.95 | 0 |
01:06 PM | $65.99 | Down $ -0.03 | $66.04 | $65.99 | 400 |
01:04 PM | $66.02 | Down $ -0.02 | $66.02 | $66.02 | 200 |
01:04 PM | $66.02 | Up $0.00 | $66.02 | $66.02 | 0 |
01:03 PM | $66.04 | Up $0.01 | $66.04 | $66.04 | 100 |
01:02 PM | $66.03 | Down $ -0.01 | $66.03 | $66.03 | 100 |
01:00 PM | $66.04 | Up $0.03 | $66.06 | $66.04 | 200 |
01:00 PM | $66.04 | Up $0.00 | $66.06 | $66.04 | 0 |
12:59 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 100 |
12:58 PM | $66.01 | Up $0.01 | $66.02 | $66.01 | 600 |
12:56 PM | $66.00 | Down $ -0.01 | $66.02 | $66.00 | 600 |
12:56 PM | $66.00 | Up $0.00 | $66.02 | $66.00 | 0 |
12:55 PM | $66.01 | Down $ -0.01 | $66.01 | $66.00 | 6,800 |
12:53 PM | $66.02 | Down $ -0.02 | $66.02 | $66.02 | 100 |
12:53 PM | $66.02 | Up $0.00 | $66.02 | $66.02 | 0 |
12:52 PM | $66.04 | Down $ -0.05 | $66.05 | $66.04 | 400 |
12:51 PM | $66.09 | Up $0.00 | $66.12 | $66.09 | 500 |
12:49 PM | $66.09 | Up $0.02 | $66.13 | $66.09 | 500 |
12:49 PM | $66.09 | Up $0.00 | $66.13 | $66.09 | 0 |
12:48 PM | $66.07 | Up $0.02 | $66.07 | $66.06 | 500 |
12:46 PM | $66.05 | Up $0.05 | $66.05 | $66.03 | 300 |
12:46 PM | $66.05 | Up $0.00 | $66.05 | $66.03 | 0 |
12:45 PM | $66.00 | Up $0.05 | $66.00 | $65.99 | 200 |
12:39 PM | $65.95 | Down $ -0.05 | $65.98 | $65.95 | 300 |
12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
12:39 PM | $65.95 | Up $0.00 | $65.98 | $65.95 | 0 |
12:38 PM | $66.00 | Up $0.08 | $66.00 | $65.94 | 300 |
12:37 PM | $65.92 | Down $ -0.02 | $65.92 | $65.92 | 100 |
12:36 PM | $65.94 | Up $0.04 | $65.94 | $65.94 | 100 |
12:35 PM | $65.90 | Up $0.03 | $65.92 | $65.90 | 200 |
12:32 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 100 |
12:32 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
12:32 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
12:31 PM | $65.87 | Up $0.02 | $65.87 | $65.86 | 300 |
12:28 PM | $65.85 | Up $0.04 | $65.85 | $65.83 | 300 |
12:28 PM | $65.85 | Up $0.00 | $65.85 | $65.83 | 0 |
12:28 PM | $65.85 | Up $0.00 | $65.85 | $65.83 | 0 |
12:26 PM | $65.81 | Down $ -0.02 | $65.82 | $65.81 | 200 |
12:26 PM | $65.81 | Up $0.00 | $65.82 | $65.81 | 0 |
12:25 PM | $65.83 | Up $0.01 | $65.84 | $65.83 | 500 |
12:24 PM | $65.82 | Up $0.04 | $65.82 | $65.82 | 100 |
12:23 PM | $65.78 | Down $ -0.02 | $65.78 | $65.78 | 100 |
12:22 PM | $65.80 | Up $0.03 | $65.83 | $65.80 | 400 |
12:21 PM | $65.77 | Down $ -0.01 | $65.77 | $65.76 | 1,400 |
12:20 PM | $65.78 | Down $ -0.02 | $65.78 | $65.78 | 100 |
12:19 PM | $65.80 | Up $0.03 | $65.80 | $65.79 | 200 |
12:18 PM | $65.77 | Up $0.06 | $65.77 | $65.74 | 400 |
12:17 PM | $65.71 | Up $0.00 | $65.72 | $65.69 | 400 |
12:16 PM | $65.71 | Down $ -0.03 | $65.71 | $65.71 | 200 |
12:15 PM | $65.74 | Up $0.02 | $65.74 | $65.74 | 200 |
12:14 PM | $65.72 | Down $ -0.07 | $65.76 | $65.72 | 300 |
12:13 PM | $65.79 | Down $ -0.02 | $65.79 | $65.79 | 100 |
12:12 PM | $65.81 | Up $0.03 | $65.81 | $65.81 | 200 |
12:08 PM | $65.78 | Down $ -0.05 | $65.80 | $65.78 | 200 |
12:08 PM | $65.78 | Up $0.00 | $65.80 | $65.78 | 0 |
12:08 PM | $65.78 | Up $0.00 | $65.80 | $65.78 | 0 |
12:08 PM | $65.78 | Up $0.00 | $65.80 | $65.78 | 0 |
12:07 PM | $65.83 | Down $ -0.06 | $65.83 | $65.83 | 200 |
12:06 PM | $65.89 | Down $ -0.05 | $65.89 | $65.89 | 200 |
12:04 PM | $65.94 | Up $0.02 | $65.94 | $65.93 | 400 |
12:04 PM | $65.94 | Up $0.00 | $65.94 | $65.93 | 0 |
12:03 PM | $65.92 | Up $0.06 | $65.97 | $65.92 | 800 |
12:01 PM | $65.86 | Up $0.05 | $65.86 | $65.86 | 300 |
12:01 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
12:00 PM | $65.81 | Up $0.02 | $65.81 | $65.78 | 200 |
11:59 AM | $65.79 | Up $0.06 | $65.79 | $65.79 | 100 |
11:58 AM | $65.73 | Down $ -0.01 | $65.76 | $65.73 | 700 |
11:56 AM | $65.74 | Up $0.04 | $65.74 | $65.74 | 100 |
11:56 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
11:53 AM | $65.70 | Up $0.07 | $65.70 | $65.70 | 100 |
11:53 AM | $65.70 | Up $0.00 | $65.70 | $65.70 | 0 |
11:53 AM | $65.70 | Up $0.00 | $65.70 | $65.70 | 0 |
11:51 AM | $65.63 | Up $0.01 | $65.63 | $65.63 | 200 |
11:51 AM | $65.63 | Up $0.00 | $65.63 | $65.63 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 200 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:39 AM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
11:38 AM | $65.62 | Down $ -0.06 | $65.62 | $65.62 | 100 |
11:36 AM | $65.68 | Down $ -0.06 | $65.68 | $65.68 | 100 |
11:36 AM | $65.68 | Up $0.00 | $65.68 | $65.68 | 0 |
11:33 AM | $65.74 | Down $ -0.13 | $65.74 | $65.74 | 300 |
11:33 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
11:33 AM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 100 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:18 AM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
11:17 AM | $65.87 | Down $ -0.01 | $65.87 | $65.87 | 300 |
11:14 AM | $65.88 | Down $ -0.04 | $65.90 | $65.88 | 300 |
11:14 AM | $65.88 | Up $0.00 | $65.90 | $65.88 | 0 |
11:14 AM | $65.88 | Up $0.00 | $65.90 | $65.88 | 0 |
11:13 AM | $65.92 | Up $0.12 | $65.92 | $65.92 | 100 |
11:08 AM | $65.80 | Up $0.11 | $65.80 | $65.80 | 200 |
11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
11:08 AM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
11:05 AM | $65.69 | Up $0.05 | $65.69 | $65.69 | 200 |
11:05 AM | $65.69 | Up $0.00 | $65.69 | $65.69 | 0 |
11:05 AM | $65.69 | Up $0.00 | $65.69 | $65.69 | 0 |
11:00 AM | $65.64 | Up $0.03 | $65.64 | $65.63 | 200 |
11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
11:00 AM | $65.64 | Up $0.00 | $65.64 | $65.63 | 0 |
10:59 AM | $65.61 | Up $0.02 | $65.61 | $65.61 | 100 |
10:56 AM | $65.59 | Up $0.05 | $65.60 | $65.59 | 2,500 |
10:56 AM | $65.59 | Up $0.00 | $65.60 | $65.59 | 0 |
10:56 AM | $65.59 | Up $0.00 | $65.60 | $65.59 | 0 |
10:53 AM | $65.54 | Down $ -0.05 | $65.54 | $65.54 | 100 |
10:53 AM | $65.54 | Up $0.00 | $65.54 | $65.54 | 0 |
10:53 AM | $65.54 | Up $0.00 | $65.54 | $65.54 | 0 |
10:51 AM | $65.59 | Down $ -0.10 | $65.59 | $65.59 | 100 |
10:51 AM | $65.59 | Up $0.00 | $65.59 | $65.59 | 0 |
10:50 AM | $65.69 | Down $ -0.01 | $65.69 | $65.69 | 100 |
10:49 AM | $65.70 | Up $0.19 | $65.70 | $65.63 | 800 |
10:44 AM | $65.51 | Down $ -0.07 | $65.51 | $65.51 | 100 |
10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
10:44 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
10:42 AM | $65.58 | Up $0.04 | $65.58 | $65.58 | 100 |
10:42 AM | $65.58 | Up $0.00 | $65.58 | $65.58 | 0 |
10:41 AM | $65.54 | Up $0.03 | $65.54 | $65.54 | 100 |
10:39 AM | $65.51 | Down $ -0.03 | $65.51 | $65.51 | 100 |
10:39 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
10:37 AM | $65.54 | Down $ -0.07 | $65.54 | $65.54 | 100 |
10:37 AM | $65.54 | Up $0.00 | $65.54 | $65.54 | 0 |
10:34 AM | $65.61 | Down $ -0.01 | $65.61 | $65.61 | 100 |
10:34 AM | $65.61 | Up $0.00 | $65.61 | $65.61 | 0 |
10:34 AM | $65.61 | Up $0.00 | $65.61 | $65.61 | 0 |
10:33 AM | $65.62 | Up $0.10 | $65.65 | $65.62 | 500 |
10:32 AM | $65.52 | Up $0.06 | $65.52 | $65.52 | 100 |
10:31 AM | $65.46 | Down $ -0.01 | $65.46 | $65.46 | 200 |
10:30 AM | $65.47 | Down $ -0.01 | $65.47 | $65.47 | 100 |
10:29 AM | $65.48 | Down $ -0.01 | $65.48 | $65.48 | 100 |
10:28 AM | $65.49 | Down $ -0.06 | $65.58 | $65.49 | 1,000 |
10:27 AM | $65.55 | Down $ -0.04 | $65.57 | $65.55 | 500 |
10:26 AM | $65.59 | Down $ -0.04 | $65.68 | $65.59 | 1,500 |
10:25 AM | $65.63 | Up $0.10 | $65.63 | $65.61 | 200 |
10:24 AM | $65.53 | Up $0.04 | $65.61 | $65.53 | 600 |
10:20 AM | $65.49 | Down $ -0.05 | $65.55 | $65.49 | 300 |
10:20 AM | $65.49 | Up $0.00 | $65.55 | $65.49 | 0 |
10:20 AM | $65.49 | Up $0.00 | $65.55 | $65.49 | 0 |
10:20 AM | $65.49 | Up $0.00 | $65.55 | $65.49 | 0 |
10:19 AM | $65.54 | Up $0.03 | $65.55 | $65.54 | 200 |
10:18 AM | $65.51 | Up $0.08 | $65.51 | $65.51 | 100 |
10:17 AM | $65.43 | Up $0.03 | $65.45 | $65.43 | 300 |
10:16 AM | $65.40 | Up $0.06 | $65.40 | $65.40 | 100 |
10:15 AM | $65.34 | Up $0.03 | $65.34 | $65.34 | 100 |
10:14 AM | $65.31 | Down $ -0.12 | $65.33 | $65.31 | 500 |
10:12 AM | $65.43 | Down $ -0.03 | $65.45 | $65.41 | 400 |
10:12 AM | $65.43 | Up $0.00 | $65.45 | $65.41 | 0 |
10:10 AM | $65.46 | Up $0.10 | $65.46 | $65.40 | 300 |
10:10 AM | $65.46 | Up $0.00 | $65.46 | $65.40 | 0 |
10:08 AM | $65.36 | Down $ -0.02 | $65.39 | $65.36 | 300 |
10:08 AM | $65.36 | Up $0.00 | $65.39 | $65.36 | 0 |
10:07 AM | $65.38 | Down $ -0.05 | $65.42 | $65.38 | 200 |
10:06 AM | $65.43 | Up $0.05 | $65.43 | $65.40 | 300 |
10:03 AM | $65.38 | Up $0.02 | $65.38 | $65.31 | 900 |
10:03 AM | $65.38 | Up $0.00 | $65.38 | $65.31 | 0 |
10:03 AM | $65.38 | Up $0.00 | $65.38 | $65.31 | 0 |
10:02 AM | $65.36 | Down $ -0.03 | $65.37 | $65.36 | 400 |
10:01 AM | $65.39 | Down $ -0.05 | $65.39 | $65.39 | 400 |
10:00 AM | $65.44 | Up $0.03 | $65.44 | $65.42 | 200 |
09:59 AM | $65.41 | Down $ -0.03 | $65.41 | $65.41 | 100 |
09:58 AM | $65.44 | Down $ -0.04 | $65.48 | $65.44 | 300 |
09:57 AM | $65.48 | Up $0.00 | $65.48 | $65.39 | 1,200 |
09:56 AM | $65.48 | Down $ -0.20 | $65.55 | $65.48 | 900 |
09:55 AM | $65.68 | Up $0.00 | $65.68 | $65.67 | 300 |
09:54 AM | $65.68 | Up $0.04 | $65.71 | $65.68 | 900 |
09:53 AM | $65.64 | Up $0.05 | $65.64 | $65.58 | 1,000 |
09:52 AM | $65.59 | Down $ -0.07 | $65.65 | $65.59 | 1,500 |
09:51 AM | $65.66 | Up $0.07 | $65.67 | $65.65 | 400 |
09:50 AM | $65.59 | Up $0.01 | $65.60 | $65.56 | 600 |
09:48 AM | $65.58 | Down $ -0.09 | $65.72 | $65.58 | 300 |
09:48 AM | $65.58 | Up $0.00 | $65.72 | $65.58 | 0 |
09:47 AM | $65.67 | Up $0.00 | $65.67 | $65.66 | 300 |
09:46 AM | $65.67 | Up $0.08 | $65.67 | $65.54 | 900 |
09:45 AM | $65.59 | Up $0.14 | $65.59 | $65.49 | 800 |
09:44 AM | $65.45 | Up $0.03 | $65.53 | $65.44 | 400 |
09:43 AM | $65.42 | Down $ -0.05 | $65.45 | $65.38 | 500 |
09:42 AM | $65.47 | Down $ -0.01 | $65.54 | $65.47 | 300 |
09:41 AM | $65.48 | Down $ -0.10 | $65.58 | $65.48 | 300 |
09:40 AM | $65.58 | Up $0.08 | $65.59 | $65.58 | 200 |
09:39 AM | $65.50 | Up $0.00 | $65.55 | $65.50 | 300 |
09:38 AM | $65.50 | Down $ -0.19 | $65.55 | $65.50 | 700 |
09:37 AM | $65.69 | Down $ -0.10 | $65.69 | $65.69 | 100 |
09:36 AM | $65.79 | Down $ -0.13 | $65.82 | $65.79 | 500 |
09:35 AM | $65.92 | Up $0.20 | $65.92 | $65.92 | 100 |
09:34 AM | $65.72 | Up $0.02 | $65.75 | $65.72 | 200 |
09:33 AM | $65.70 | Down $ -0.24 | $65.87 | $65.70 | 700 |
09:32 AM | $65.94 | Down $ -0.12 | $65.94 | $65.91 | 200 |
09:31 AM | $66.06 | Up $0.12 | $66.06 | $66.06 | 100 |
09:30 AM | $65.94 | Up $0.39 | $66.14 | $65.93 | 1,800 |
Previous close | $65.55 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30-03-2023 | $66.00 | $65.78 | $66.13 | $65.69 | 64,500 |
29-03-2023 | $65.55 | $65.45 | $65.69 | $65.23 | 41,100 |
28-03-2023 | $66.12 | $65.85 | $66.25 | $65.74 | 39,000 |
27-03-2023 | $65.81 | $65.86 | $65.95 | $65.60 | 44,900 |
24-03-2023 | $66.63 | $67.24 | $67.62 | $66.47 | 90,900 |
23-03-2023 | $65.55 | $65.30 | $66.45 | $65.29 | 76,300 |
22-03-2023 | $63.99 | $63.44 | $64.83 | $63.34 | 152,600 |
21-03-2023 | $63.93 | $63.42 | $64.06 | $63.06 | 63,800 |
20-03-2023 | $65.30 | $65.91 | $66.11 | $65.30 | 46,900 |
17-03-2023 | $66.07 | $66.23 | $66.82 | $65.29 | 119,400 |
16-03-2023 | $62.85 | $61.90 | $62.85 | $61.63 | 88,200 |
15-03-2023 | $63.39 | $62.68 | $63.47 | $62.61 | 156,200 |
14-03-2023 | $61.32 | $60.84 | $61.41 | $60.53 | 85,500 |
13-03-2023 | $61.89 | $60.95 | $62.49 | $60.75 | 164,000 |
10-03-2023 | $58.26 | $59.39 | $59.44 | $58.15 | 109,600 |
09-03-2023 | $57.74 | $58.20 | $58.48 | $57.66 | 58,000 |
08-03-2023 | $58.15 | $58.62 | $58.69 | $57.83 | 86,600 |
07-03-2023 | $58.53 | $59.05 | $59.15 | $58.44 | 114,800 |
06-03-2023 | $60.28 | $60.69 | $60.69 | $59.97 | 72,300 |
03-03-2023 | $60.72 | $60.84 | $60.89 | $60.46 | 68,900 |
02-03-2023 | $59.78 | $59.41 | $59.87 | $59.24 | 103,400 |
01-03-2023 | $59.90 | $60.40 | $60.46 | $59.90 | 99,300 |
28-02-2023 | $59.34 | $59.13 | $60.07 | $59.13 | 287,200 |
27-02-2023 | $58.73 | $58.59 | $59.06 | $58.48 | 75,600 |
24-02-2023 | $59.31 | $59.29 | $59.62 | $59.03 | 53,800 |
23-02-2023 | $59.83 | $60.12 | $60.18 | $59.50 | 73,800 |
22-02-2023 | $59.98 | $60.41 | $60.55 | $59.76 | 123,800 |
21-02-2023 | $61.11 | $61.05 | $61.22 | $60.67 | 57,800 |
17-02-2023 | $61.27 | $60.78 | $61.28 | $60.78 | 128,700 |
16-02-2023 | $61.74 | $61.35 | $62.22 | $61.27 | 131,800 |
Graphs are not available, please refer to the detailed table