Print

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
Back to top