Quotes and Market Data
Find a quote
NEWMONT CORPORATION
73.55 Down -1.13 (-1.54 %)
Delayed : 2025/05/08 17:40:00
- Previous close $74.68
- Opening $74.51
- Price Ask $73.50
- Price Bid $73.50
- Size Bid 10
- Size Ask 3
- Today High $75.16
- Today Low $73.48
- 52 Weeks High $81.16
- 52 Weeks Low $53.03
- Volume 119,403
Fundamentals
- P/E Ratio : 12.17
- Earnings/Share : 3.10
- Dividends/Share : $0.25
- Current Div. Yield : 1.88
- Market Cap (M) : 80,974.50
- Shares Out (M) : 1,113.00
- Exchange : XTSE
- Ex Dividend Date : 2025/05/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.55 | Up $0.01 | $73.55 | $73.55 | 700 |
| 03:59 PM | $73.54 | Up $0.01 | $73.54 | $73.52 | 700 |
| 03:58 PM | $73.53 | Up $0.05 | $73.56 | $73.53 | 600 |
| 03:57 PM | $73.48 | Down $ -0.01 | $73.48 | $73.48 | 100 |
| 03:56 PM | $73.49 | Down $ -0.09 | $73.56 | $73.49 | 800 |
| 03:55 PM | $73.58 | Down $ -0.10 | $73.65 | $73.58 | 1,500 |
| 03:54 PM | $73.68 | Down $ -0.03 | $73.70 | $73.68 | 1,400 |
| 03:53 PM | $73.71 | Down $ -0.03 | $73.73 | $73.71 | 500 |
| 03:52 PM | $73.74 | Up $0.03 | $73.75 | $73.71 | 700 |
| 03:51 PM | $73.71 | Down $ -0.01 | $73.74 | $73.70 | 1,700 |
| 03:50 PM | $73.72 | Down $ -0.03 | $73.74 | $73.71 | 1,000 |
| 03:49 PM | $73.75 | Up $0.06 | $73.77 | $73.69 | 1,100 |
| 03:48 PM | $73.69 | Down $ -0.01 | $73.70 | $73.69 | 200 |
| 03:47 PM | $73.70 | Down $ -0.02 | $73.71 | $73.66 | 2,400 |
| 03:46 PM | $73.72 | Up $0.04 | $73.72 | $73.66 | 1,100 |
| 03:45 PM | $73.68 | Down $ -0.02 | $73.70 | $73.68 | 400 |
| 03:44 PM | $73.70 | Up $0.07 | $73.70 | $73.65 | 600 |
| 03:43 PM | $73.63 | Down $ -0.02 | $73.65 | $73.63 | 1,900 |
| 03:42 PM | $73.65 | Up $0.00 | $73.66 | $73.65 | 200 |
| 03:41 PM | $73.65 | Down $ -0.03 | $73.68 | $73.65 | 300 |
| 03:40 PM | $73.68 | Up $0.05 | $73.70 | $73.68 | 300 |
| 03:39 PM | $73.63 | Down $ -0.06 | $73.65 | $73.63 | 200 |
| 03:38 PM | $73.69 | Up $0.03 | $73.69 | $73.64 | 800 |
| 03:37 PM | $73.66 | Down $ -0.04 | $73.66 | $73.66 | 200 |
| 03:36 PM | $73.70 | Up $0.07 | $73.70 | $73.62 | 1,300 |
| 03:35 PM | $73.63 | Down $ -0.05 | $73.67 | $73.63 | 700 |
| 03:34 PM | $73.68 | Up $0.03 | $73.68 | $73.68 | 100 |
| 03:33 PM | $73.65 | Down $ -0.05 | $73.68 | $73.64 | 500 |
| 03:32 PM | $73.70 | Up $0.02 | $73.71 | $73.70 | 800 |
| 03:31 PM | $73.68 | Up $0.07 | $73.68 | $73.66 | 800 |
| 03:30 PM | $73.61 | Up $0.04 | $73.61 | $73.57 | 1,300 |
| 03:29 PM | $73.57 | Down $ -0.03 | $73.58 | $73.57 | 200 |
| 03:28 PM | $73.60 | Down $ -0.01 | $73.63 | $73.60 | 200 |
| 03:27 PM | $73.61 | Down $ -0.06 | $73.65 | $73.61 | 400 |
| 03:26 PM | $73.67 | Down $ -0.03 | $73.69 | $73.67 | 500 |
| 03:25 PM | $73.70 | Up $0.03 | $73.71 | $73.69 | 1,400 |
| 03:24 PM | $73.67 | Down $ -0.08 | $73.67 | $73.67 | 100 |
| 03:23 PM | $73.75 | Up $0.04 | $73.75 | $73.72 | 200 |
| 03:22 PM | $73.71 | Up $0.04 | $73.71 | $73.66 | 200 |
| 03:21 PM | $73.67 | Down $ -0.07 | $73.71 | $73.66 | 400 |
| 03:20 PM | $73.74 | Up $0.18 | $73.75 | $73.71 | 900 |
| 03:19 PM | $73.56 | Down $ -0.01 | $73.56 | $73.56 | 100 |
| 03:18 PM | $73.57 | Down $ -0.02 | $73.59 | $73.57 | 500 |
| 03:17 PM | $73.59 | Up $0.01 | $73.59 | $73.59 | 600 |
| 03:16 PM | $73.58 | Down $ -0.10 | $73.60 | $73.58 | 200 |
| 03:14 PM | $73.68 | Up $0.02 | $73.68 | $73.68 | 1,100 |
| 03:14 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 03:13 PM | $73.66 | Up $0.04 | $73.66 | $73.66 | 100 |
| 03:12 PM | $73.62 | Down $ -0.09 | $73.65 | $73.61 | 700 |
| 03:08 PM | $73.71 | Up $0.05 | $73.72 | $73.71 | 200 |
| 03:08 PM | $73.71 | Up $0.00 | $73.72 | $73.71 | 0 |
| 03:08 PM | $73.71 | Up $0.00 | $73.72 | $73.71 | 0 |
| 03:08 PM | $73.71 | Up $0.00 | $73.72 | $73.71 | 0 |
| 03:07 PM | $73.66 | Down $ -0.05 | $73.66 | $73.66 | 200 |
| 03:06 PM | $73.71 | Down $ -0.03 | $73.74 | $73.71 | 1,100 |
| 03:05 PM | $73.74 | Down $ -0.09 | $73.76 | $73.74 | 700 |
| 03:03 PM | $73.83 | Down $ -0.03 | $73.83 | $73.83 | 100 |
| 03:03 PM | $73.83 | Up $0.00 | $73.83 | $73.83 | 0 |
| 03:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 200 |
| 03:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 03:00 PM | $73.86 | Up $0.00 | $73.86 | $73.86 | 0 |
| 02:59 PM | $73.86 | Up $0.01 | $73.86 | $73.86 | 200 |
| 02:57 PM | $73.85 | Down $ -0.02 | $73.85 | $73.85 | 100 |
| 02:57 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 02:56 PM | $73.87 | Down $ -0.01 | $73.87 | $73.87 | 100 |
| 02:54 PM | $73.88 | Up $0.06 | $73.88 | $73.88 | 100 |
| 02:54 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 02:52 PM | $73.82 | Up $0.03 | $73.82 | $73.82 | 400 |
| 02:52 PM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 02:49 PM | $73.79 | Down $ -0.11 | $73.85 | $73.79 | 700 |
| 02:49 PM | $73.79 | Up $0.00 | $73.85 | $73.79 | 0 |
| 02:49 PM | $73.79 | Up $0.00 | $73.85 | $73.79 | 0 |
| 02:48 PM | $73.90 | Up $0.07 | $73.90 | $73.83 | 700 |
| 02:47 PM | $73.83 | Down $ -0.01 | $73.83 | $73.82 | 600 |
| 02:45 PM | $73.84 | Up $0.01 | $73.84 | $73.80 | 500 |
| 02:45 PM | $73.84 | Up $0.00 | $73.84 | $73.80 | 0 |
| 02:44 PM | $73.84 | Down $ -0.05 | $73.84 | $73.84 | 100 |
| 02:43 PM | $73.88 | Up $0.03 | $73.88 | $73.88 | 100 |
| 02:42 PM | $73.85 | Down $ -0.03 | $73.85 | $73.85 | 200 |
| 02:41 PM | $73.88 | Up $0.03 | $73.88 | $73.87 | 500 |
| 02:40 PM | $73.85 | Down $ -0.05 | $73.90 | $73.85 | 1,400 |
| 02:39 PM | $73.90 | Down $ -0.01 | $73.90 | $73.90 | 100 |
| 02:38 PM | $73.91 | Down $ -0.01 | $73.94 | $73.91 | 300 |
| 02:37 PM | $73.92 | Up $0.00 | $73.92 | $73.92 | 200 |
| 02:36 PM | $73.92 | Up $0.05 | $73.92 | $73.88 | 300 |
| 02:35 PM | $73.87 | Up $0.00 | $73.87 | $73.86 | 300 |
| 02:34 PM | $73.87 | Up $0.04 | $73.87 | $73.87 | 100 |
| 02:32 PM | $73.83 | Down $ -0.03 | $73.83 | $73.83 | 100 |
| 02:32 PM | $73.83 | Up $0.00 | $73.83 | $73.83 | 0 |
| 02:31 PM | $73.86 | Down $ -0.03 | $73.87 | $73.84 | 2,100 |
| 02:30 PM | $73.89 | Up $0.03 | $73.90 | $73.89 | 400 |
| 02:29 PM | $73.86 | Up $0.04 | $73.86 | $73.85 | 300 |
| 02:28 PM | $73.82 | Down $ -0.01 | $73.84 | $73.82 | 700 |
| 02:27 PM | $73.83 | Up $0.00 | $73.83 | $73.82 | 300 |
| 02:26 PM | $73.83 | Down $ -0.06 | $73.90 | $73.83 | 400 |
| 02:23 PM | $73.89 | Down $ -0.10 | $73.91 | $73.89 | 200 |
| 02:23 PM | $73.89 | Up $0.00 | $73.91 | $73.89 | 0 |
| 02:23 PM | $73.89 | Up $0.00 | $73.91 | $73.89 | 0 |
| 02:22 PM | $73.99 | Down $ -0.04 | $74.02 | $73.99 | 200 |
| 02:16 PM | $74.03 | Down $ -0.08 | $74.07 | $74.03 | 1,100 |
| 02:16 PM | $74.03 | Up $0.00 | $74.07 | $74.03 | 0 |
| 02:16 PM | $74.03 | Up $0.00 | $74.07 | $74.03 | 0 |
| 02:16 PM | $74.03 | Up $0.00 | $74.07 | $74.03 | 0 |
| 02:16 PM | $74.03 | Up $0.00 | $74.07 | $74.03 | 0 |
| 02:16 PM | $74.03 | Up $0.00 | $74.07 | $74.03 | 0 |
| 02:14 PM | $74.11 | Down $ -0.03 | $74.11 | $74.11 | 100 |
| 02:14 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:12 PM | $74.14 | Up $0.03 | $74.14 | $74.14 | 100 |
| 02:12 PM | $74.14 | Up $0.00 | $74.14 | $74.14 | 0 |
| 02:11 PM | $74.11 | Up $0.03 | $74.11 | $74.11 | 100 |
| 02:10 PM | $74.08 | Up $0.04 | $74.08 | $74.04 | 200 |
| 02:08 PM | $74.04 | Up $0.02 | $74.04 | $74.04 | 100 |
| 02:08 PM | $74.04 | Up $0.00 | $74.04 | $74.04 | 0 |
| 02:05 PM | $74.02 | Down $ -0.03 | $74.02 | $74.02 | 200 |
| 02:05 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 02:05 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 02:04 PM | $74.05 | Down $ -0.04 | $74.05 | $74.05 | 100 |
| 02:02 PM | $74.09 | Down $ -0.01 | $74.13 | $74.09 | 600 |
| 02:02 PM | $74.09 | Up $0.00 | $74.13 | $74.09 | 0 |
| 02:00 PM | $74.10 | Up $0.03 | $74.10 | $74.10 | 700 |
| 02:00 PM | $74.10 | Up $0.00 | $74.10 | $74.10 | 0 |
| 01:59 PM | $74.07 | Down $ -0.01 | $74.07 | $74.07 | 100 |
| 01:56 PM | $74.08 | Up $0.08 | $74.08 | $74.08 | 100 |
| 01:56 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 01:56 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 01:46 PM | $74.00 | Down $ -0.05 | $74.00 | $74.00 | 100 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:46 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:45 PM | $74.05 | Up $0.03 | $74.05 | $74.05 | 100 |
| 01:44 PM | $74.02 | Down $ -0.11 | $74.05 | $74.02 | 300 |
| 01:42 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 100 |
| 01:42 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 01:41 PM | $74.13 | Up $0.00 | $74.13 | $74.11 | 500 |
| 01:40 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 100 |
| 01:39 PM | $74.13 | Down $ -0.01 | $74.15 | $74.13 | 200 |
| 01:38 PM | $74.14 | Up $0.04 | $74.14 | $74.14 | 100 |
| 01:37 PM | $74.10 | Up $0.08 | $74.10 | $74.04 | 500 |
| 01:35 PM | $74.02 | Down $ -0.04 | $74.02 | $74.01 | 600 |
| 01:35 PM | $74.02 | Up $0.00 | $74.02 | $74.01 | 0 |
| 01:29 PM | $74.06 | Up $0.01 | $74.06 | $74.06 | 100 |
| 01:29 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 01:29 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 01:29 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 01:29 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 01:29 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 01:28 PM | $74.05 | Down $ -0.06 | $74.10 | $74.05 | 200 |
| 01:27 PM | $74.11 | Up $0.02 | $74.11 | $74.08 | 300 |
| 01:26 PM | $74.09 | Up $0.02 | $74.09 | $74.09 | 100 |
| 01:25 PM | $74.07 | Down $ -0.01 | $74.07 | $74.07 | 100 |
| 01:24 PM | $74.08 | Up $0.08 | $74.08 | $74.08 | 100 |
| 01:18 PM | $74.00 | Up $0.08 | $74.00 | $74.00 | 100 |
| 01:18 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:18 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:18 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:18 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:18 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:17 PM | $73.92 | Down $ -0.02 | $73.92 | $73.91 | 400 |
| 01:16 PM | $73.94 | Down $ -0.04 | $73.94 | $73.94 | 300 |
| 01:14 PM | $73.98 | Down $ -0.03 | $73.98 | $73.98 | 100 |
| 01:14 PM | $73.98 | Up $0.00 | $73.98 | $73.98 | 0 |
| 01:13 PM | $74.01 | Up $0.09 | $74.03 | $74.01 | 200 |
| 01:10 PM | $73.92 | Up $0.01 | $73.92 | $73.90 | 400 |
| 01:10 PM | $73.92 | Up $0.00 | $73.92 | $73.90 | 0 |
| 01:10 PM | $73.92 | Up $0.00 | $73.92 | $73.90 | 0 |
| 01:09 PM | $73.91 | Down $ -0.13 | $73.96 | $73.91 | 600 |
| 01:07 PM | $74.04 | Down $ -0.05 | $74.04 | $74.04 | 100 |
| 01:07 PM | $74.04 | Up $0.00 | $74.04 | $74.04 | 0 |
| 01:04 PM | $74.09 | Up $0.00 | $74.09 | $74.09 | 100 |
| 01:04 PM | $74.09 | Up $0.00 | $74.09 | $74.09 | 0 |
| 01:04 PM | $74.09 | Up $0.00 | $74.09 | $74.09 | 0 |
| 01:00 PM | $74.09 | Down $ -0.01 | $74.13 | $74.09 | 200 |
| 01:00 PM | $74.09 | Up $0.00 | $74.13 | $74.09 | 0 |
| 01:00 PM | $74.09 | Up $0.00 | $74.13 | $74.09 | 0 |
| 01:00 PM | $74.09 | Up $0.00 | $74.13 | $74.09 | 0 |
| 12:59 PM | $74.10 | Down $ -0.11 | $74.11 | $74.10 | 300 |
| 12:57 PM | $74.21 | Up $0.01 | $74.21 | $74.15 | 300 |
| 12:57 PM | $74.21 | Up $0.00 | $74.21 | $74.15 | 0 |
| 12:56 PM | $74.20 | Down $ -0.03 | $74.21 | $74.20 | 200 |
| 12:55 PM | $74.23 | Up $0.00 | $74.23 | $74.22 | 600 |
| 12:53 PM | $74.23 | Up $0.00 | $74.23 | $74.23 | 100 |
| 12:53 PM | $74.23 | Up $0.00 | $74.23 | $74.23 | 0 |
| 12:52 PM | $74.23 | Up $0.00 | $74.26 | $74.23 | 200 |
| 12:51 PM | $74.23 | Up $0.02 | $74.23 | $74.23 | 100 |
| 12:50 PM | $74.21 | Up $0.02 | $74.21 | $74.21 | 400 |
| 12:49 PM | $74.19 | Up $0.00 | $74.20 | $74.19 | 900 |
| 12:48 PM | $74.19 | Up $0.06 | $74.19 | $74.19 | 200 |
| 12:47 PM | $74.13 | Up $0.06 | $74.13 | $74.13 | 100 |
| 12:46 PM | $74.07 | Up $0.03 | $74.09 | $74.07 | 200 |
| 12:45 PM | $74.04 | Down $ -0.02 | $74.07 | $74.04 | 600 |
| 12:44 PM | $74.06 | Up $0.04 | $74.06 | $74.06 | 100 |
| 12:42 PM | $74.02 | Down $ -0.03 | $74.02 | $74.02 | 100 |
| 12:42 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 12:40 PM | $74.05 | Up $0.01 | $74.05 | $74.05 | 100 |
| 12:40 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 12:37 PM | $74.04 | Up $0.04 | $74.04 | $74.02 | 200 |
| 12:37 PM | $74.04 | Up $0.00 | $74.04 | $74.02 | 0 |
| 12:37 PM | $74.04 | Up $0.00 | $74.04 | $74.02 | 0 |
| 12:36 PM | $74.00 | Down $ -0.07 | $74.01 | $74.00 | 200 |
| 12:35 PM | $74.07 | Up $0.05 | $74.07 | $74.05 | 500 |
| 12:33 PM | $74.02 | Down $ -0.04 | $74.02 | $74.02 | 100 |
| 12:33 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 12:32 PM | $74.06 | Up $0.07 | $74.06 | $74.06 | 100 |
| 12:31 PM | $73.99 | Up $0.06 | $73.99 | $73.92 | 500 |
| 12:30 PM | $73.93 | Up $0.01 | $73.95 | $73.92 | 1,500 |
| 12:29 PM | $73.92 | Up $0.01 | $73.92 | $73.92 | 200 |
| 12:28 PM | $73.91 | Down $ -0.06 | $73.94 | $73.91 | 300 |
| 12:27 PM | $73.97 | Up $0.04 | $73.97 | $73.93 | 800 |
| 12:26 PM | $73.93 | Down $ -0.07 | $74.03 | $73.91 | 900 |
| 12:25 PM | $74.00 | Down $ -0.03 | $74.00 | $74.00 | 100 |
| 12:24 PM | $74.03 | Up $0.06 | $74.03 | $74.03 | 300 |
| 12:23 PM | $73.97 | Down $ -0.02 | $73.97 | $73.97 | 100 |
| 12:22 PM | $73.99 | Up $0.00 | $74.04 | $73.99 | 200 |
| 12:21 PM | $73.99 | Down $ -0.01 | $74.00 | $73.98 | 300 |
| 12:20 PM | $74.00 | Down $ -0.06 | $74.00 | $74.00 | 100 |
| 12:19 PM | $74.06 | Up $0.04 | $74.06 | $74.06 | 300 |
| 12:18 PM | $74.02 | Down $ -0.17 | $74.02 | $74.02 | 100 |
| 12:16 PM | $74.19 | Up $0.11 | $74.19 | $74.19 | 100 |
| 12:16 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 12:15 PM | $74.08 | Up $0.10 | $74.08 | $74.07 | 200 |
| 12:14 PM | $73.98 | Down $ -0.11 | $74.00 | $73.98 | 500 |
| 12:13 PM | $74.09 | Down $ -0.10 | $74.12 | $74.09 | 400 |
| 12:11 PM | $74.19 | Down $ -0.10 | $74.19 | $74.19 | 100 |
| 12:11 PM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 12:09 PM | $74.29 | Down $ -0.04 | $74.29 | $74.29 | 100 |
| 12:09 PM | $74.29 | Up $0.00 | $74.29 | $74.29 | 0 |
| 12:08 PM | $74.33 | Up $0.04 | $74.33 | $74.33 | 100 |
| 12:07 PM | $74.29 | Down $ -0.01 | $74.29 | $74.29 | 500 |
| 12:06 PM | $74.30 | Down $ -0.16 | $74.30 | $74.30 | 100 |
| 12:05 PM | $74.46 | Down $ -0.08 | $74.46 | $74.46 | 100 |
| 12:03 PM | $74.54 | Down $ -0.04 | $74.54 | $74.54 | 100 |
| 12:03 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 0 |
| 12:00 PM | $74.58 | Down $ -0.04 | $74.62 | $74.58 | 400 |
| 12:00 PM | $74.58 | Up $0.00 | $74.62 | $74.58 | 0 |
| 12:00 PM | $74.58 | Up $0.00 | $74.62 | $74.58 | 0 |
| 11:59 AM | $74.62 | Up $0.01 | $74.62 | $74.62 | 100 |
| 11:58 AM | $74.61 | Up $0.02 | $74.63 | $74.61 | 300 |
| 11:57 AM | $74.59 | Up $0.00 | $74.69 | $74.59 | 800 |
| 11:56 AM | $74.59 | Up $0.09 | $74.59 | $74.55 | 1,300 |
| 11:55 AM | $74.50 | Up $0.32 | $74.50 | $74.49 | 300 |
| 11:51 AM | $74.18 | Down $ -0.14 | $74.18 | $74.18 | 300 |
| 11:51 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 11:51 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 11:51 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 11:49 AM | $74.32 | Down $ -0.04 | $74.32 | $74.32 | 100 |
| 11:49 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 11:46 AM | $74.36 | Down $ -0.06 | $74.43 | $74.36 | 1,000 |
| 11:46 AM | $74.36 | Up $0.00 | $74.43 | $74.36 | 0 |
| 11:46 AM | $74.36 | Up $0.00 | $74.43 | $74.36 | 0 |
| 11:45 AM | $74.42 | Up $0.02 | $74.42 | $74.42 | 100 |
| 11:44 AM | $74.40 | Down $ -0.01 | $74.40 | $74.37 | 300 |
| 11:43 AM | $74.41 | Down $ -0.13 | $74.45 | $74.41 | 200 |
| 11:41 AM | $74.54 | Up $0.04 | $74.60 | $74.54 | 200 |
| 11:41 AM | $74.54 | Up $0.00 | $74.60 | $74.54 | 0 |
| 11:37 AM | $74.50 | Up $0.02 | $74.50 | $74.50 | 300 |
| 11:37 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 11:37 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 11:37 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 11:36 AM | $74.48 | Up $0.00 | $74.48 | $74.48 | 100 |
| 11:35 AM | $74.48 | Down $ -0.08 | $74.48 | $74.47 | 200 |
| 11:33 AM | $74.56 | Down $ -0.13 | $74.56 | $74.56 | 100 |
| 11:33 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 11:32 AM | $74.69 | Up $0.04 | $74.69 | $74.69 | 100 |
| 11:31 AM | $74.65 | Up $0.00 | $74.65 | $74.65 | 100 |
| 11:30 AM | $74.65 | Down $ -0.05 | $74.65 | $74.65 | 200 |
| 11:29 AM | $74.70 | Up $0.02 | $74.70 | $74.70 | 100 |
| 11:28 AM | $74.68 | Down $ -0.01 | $74.68 | $74.65 | 700 |
| 11:27 AM | $74.69 | Up $0.02 | $74.69 | $74.69 | 200 |
| 11:26 AM | $74.67 | Down $ -0.10 | $74.73 | $74.67 | 800 |
| 11:25 AM | $74.77 | Down $ -0.04 | $74.81 | $74.77 | 1,100 |
| 11:24 AM | $74.81 | Up $0.01 | $74.81 | $74.77 | 800 |
| 11:23 AM | $74.80 | Up $0.02 | $74.80 | $74.79 | 300 |
| 11:22 AM | $74.78 | Down $ -0.05 | $74.78 | $74.76 | 400 |
| 11:21 AM | $74.83 | Down $ -0.04 | $74.84 | $74.82 | 600 |
| 11:20 AM | $74.87 | Up $0.03 | $74.88 | $74.81 | 600 |
| 11:19 AM | $74.84 | Up $0.02 | $74.84 | $74.81 | 400 |
| 11:18 AM | $74.82 | Up $0.07 | $74.84 | $74.81 | 300 |
| 11:17 AM | $74.75 | Up $0.05 | $74.75 | $74.75 | 100 |
| 11:15 AM | $74.70 | Up $0.06 | $74.70 | $74.70 | 100 |
| 11:15 AM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 11:12 AM | $74.64 | Up $0.01 | $74.64 | $74.59 | 200 |
| 11:12 AM | $74.64 | Up $0.00 | $74.64 | $74.59 | 0 |
| 11:12 AM | $74.64 | Up $0.00 | $74.64 | $74.59 | 0 |
| 11:11 AM | $74.63 | Up $0.01 | $74.63 | $74.63 | 100 |
| 11:10 AM | $74.62 | Up $0.05 | $74.63 | $74.61 | 600 |
| 11:07 AM | $74.57 | Up $0.07 | $74.57 | $74.53 | 300 |
| 11:07 AM | $74.57 | Up $0.00 | $74.57 | $74.53 | 0 |
| 11:07 AM | $74.57 | Up $0.00 | $74.57 | $74.53 | 0 |
| 11:06 AM | $74.50 | Up $0.04 | $74.50 | $74.50 | 100 |
| 11:02 AM | $74.46 | Down $ -0.01 | $74.46 | $74.46 | 100 |
| 11:02 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 11:02 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 11:02 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 11:01 AM | $74.47 | Down $ -0.04 | $74.47 | $74.47 | 200 |
| 11:00 AM | $74.51 | Down $ -0.09 | $74.70 | $74.49 | 600 |
| 10:57 AM | $74.60 | Down $ -0.10 | $74.69 | $74.60 | 500 |
| 10:57 AM | $74.60 | Up $0.00 | $74.69 | $74.60 | 0 |
| 10:57 AM | $74.60 | Up $0.00 | $74.69 | $74.60 | 0 |
| 10:56 AM | $74.70 | Up $0.03 | $74.70 | $74.70 | 300 |
| 10:54 AM | $74.67 | Down $ -0.04 | $74.67 | $74.67 | 100 |
| 10:54 AM | $74.67 | Up $0.00 | $74.67 | $74.67 | 0 |
| 10:53 AM | $74.71 | Up $0.02 | $74.71 | $74.71 | 100 |
| 10:52 AM | $74.69 | Down $ -0.11 | $74.77 | $74.69 | 400 |
| 10:51 AM | $74.80 | Up $0.02 | $74.82 | $74.79 | 700 |
| 10:50 AM | $74.78 | Down $ -0.05 | $74.85 | $74.78 | 500 |
| 10:49 AM | $74.83 | Down $ -0.02 | $74.83 | $74.83 | 100 |
| 10:48 AM | $74.85 | Up $0.00 | $74.86 | $74.85 | 200 |
| 10:47 AM | $74.85 | Up $0.01 | $74.85 | $74.85 | 100 |
| 10:46 AM | $74.84 | Up $0.03 | $74.87 | $74.84 | 300 |
| 10:45 AM | $74.81 | Up $0.20 | $74.87 | $74.81 | 400 |
| 10:40 AM | $74.61 | Up $0.06 | $74.61 | $74.61 | 100 |
| 10:40 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:40 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:40 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:40 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 10:38 AM | $74.55 | Down $ -0.05 | $74.57 | $74.55 | 300 |
| 10:38 AM | $74.55 | Up $0.00 | $74.57 | $74.55 | 0 |
| 10:37 AM | $74.60 | Up $0.08 | $74.61 | $74.60 | 600 |
| 10:35 AM | $74.52 | Down $ -0.07 | $74.53 | $74.52 | 300 |
| 10:35 AM | $74.52 | Up $0.00 | $74.53 | $74.52 | 0 |
| 10:33 AM | $74.59 | Down $ -0.05 | $74.64 | $74.58 | 600 |
| 10:33 AM | $74.59 | Up $0.00 | $74.64 | $74.58 | 0 |
| 10:31 AM | $74.64 | Down $ -0.06 | $74.70 | $74.64 | 700 |
| 10:31 AM | $74.64 | Up $0.00 | $74.70 | $74.64 | 0 |
| 10:30 AM | $74.70 | Up $0.07 | $74.71 | $74.64 | 800 |
| 10:28 AM | $74.63 | Down $ -0.07 | $74.63 | $74.63 | 300 |
| 10:28 AM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 10:26 AM | $74.70 | Up $0.15 | $74.70 | $74.59 | 300 |
| 10:26 AM | $74.70 | Up $0.00 | $74.70 | $74.59 | 0 |
| 10:25 AM | $74.55 | Up $0.03 | $74.55 | $74.55 | 100 |
| 10:24 AM | $74.52 | Down $ -0.06 | $74.52 | $74.52 | 300 |
| 10:23 AM | $74.58 | Down $ -0.02 | $74.58 | $74.58 | 100 |
| 10:22 AM | $74.60 | Down $ -0.05 | $74.60 | $74.60 | 100 |
| 10:19 AM | $74.65 | Down $ -0.04 | $74.66 | $74.65 | 200 |
| 10:19 AM | $74.65 | Up $0.00 | $74.66 | $74.65 | 0 |
| 10:19 AM | $74.65 | Up $0.00 | $74.66 | $74.65 | 0 |
| 10:18 AM | $74.69 | Up $0.01 | $74.69 | $74.69 | 100 |
| 10:17 AM | $74.68 | Down $ -0.07 | $74.73 | $74.68 | 200 |
| 10:16 AM | $74.75 | Down $ -0.02 | $74.75 | $74.75 | 600 |
| 10:15 AM | $74.77 | Down $ -0.10 | $74.88 | $74.77 | 800 |
| 10:13 AM | $74.87 | Up $0.06 | $74.88 | $74.84 | 500 |
| 10:13 AM | $74.87 | Up $0.00 | $74.88 | $74.84 | 0 |
| 10:12 AM | $74.81 | Up $0.05 | $74.82 | $74.79 | 600 |
| 10:11 AM | $74.76 | Up $0.07 | $74.76 | $74.76 | 500 |
| 10:10 AM | $74.69 | Up $0.08 | $74.69 | $74.66 | 200 |
| 10:09 AM | $74.61 | Up $0.09 | $74.61 | $74.61 | 100 |
| 10:08 AM | $74.52 | Down $ -0.04 | $74.52 | $74.52 | 100 |
| 10:07 AM | $74.56 | Up $0.11 | $74.56 | $74.56 | 300 |
| 10:05 AM | $74.45 | Down $ -0.01 | $74.45 | $74.45 | 200 |
| 10:05 AM | $74.45 | Up $0.00 | $74.45 | $74.45 | 0 |
| 10:03 AM | $74.46 | Up $0.03 | $74.46 | $74.46 | 100 |
| 10:03 AM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 10:02 AM | $74.43 | Up $0.08 | $74.43 | $74.37 | 800 |
| 10:01 AM | $74.35 | Down $ -0.16 | $74.35 | $74.35 | 100 |
| 10:00 AM | $74.51 | Down $ -0.07 | $74.53 | $74.47 | 700 |
| 09:59 AM | $74.58 | Down $ -0.04 | $74.58 | $74.58 | 100 |
| 09:58 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 100 |
| 09:56 AM | $74.62 | Down $ -0.06 | $74.70 | $74.60 | 900 |
| 09:56 AM | $74.62 | Up $0.00 | $74.70 | $74.60 | 0 |
| 09:55 AM | $74.68 | Down $ -0.03 | $74.79 | $74.68 | 400 |
| 09:53 AM | $74.71 | Down $ -0.06 | $74.86 | $74.71 | 300 |
| 09:53 AM | $74.71 | Up $0.00 | $74.86 | $74.71 | 0 |
| 09:52 AM | $74.77 | Down $ -0.03 | $74.77 | $74.72 | 400 |
| 09:51 AM | $74.80 | Down $ -0.09 | $74.83 | $74.80 | 500 |
| 09:50 AM | $74.89 | Down $ -0.24 | $74.99 | $74.89 | 300 |
| 09:48 AM | $75.13 | Up $0.36 | $75.13 | $74.96 | 800 |
| 09:48 AM | $75.13 | Up $0.00 | $75.13 | $74.96 | 0 |
| 09:47 AM | $74.77 | Up $0.01 | $74.78 | $74.77 | 300 |
| 09:46 AM | $74.76 | Down $ -0.10 | $74.81 | $74.73 | 800 |
| 09:45 AM | $74.86 | Up $0.00 | $74.86 | $74.86 | 100 |
| 09:44 AM | $74.86 | Up $0.03 | $74.91 | $74.86 | 700 |
| 09:43 AM | $74.83 | Up $0.08 | $74.83 | $74.74 | 200 |
| 09:42 AM | $74.75 | Down $ -0.29 | $74.75 | $74.75 | 300 |
| 09:41 AM | $75.04 | Down $ -0.12 | $75.09 | $75.01 | 700 |
| 09:40 AM | $75.16 | Up $0.05 | $75.16 | $75.13 | 200 |
| 09:39 AM | $75.11 | Up $0.12 | $75.11 | $75.11 | 100 |
| 09:38 AM | $74.99 | Down $ -0.07 | $74.99 | $74.97 | 1,300 |
| 09:37 AM | $75.06 | Up $0.04 | $75.06 | $74.91 | 1,100 |
| 09:36 AM | $75.02 | Up $0.05 | $75.02 | $74.92 | 2,700 |
| 09:35 AM | $74.97 | Up $0.20 | $75.00 | $74.94 | 600 |
| 09:34 AM | $74.77 | Up $0.14 | $74.77 | $74.74 | 400 |
| 09:33 AM | $74.63 | Down $ -0.05 | $74.82 | $74.63 | 2,900 |
| 09:32 AM | $74.68 | Up $0.19 | $74.68 | $74.62 | 300 |
| 09:30 AM | $74.49 | Down $ -0.19 | $74.66 | $74.41 | 2,200 |
| 09:30 AM | $74.49 | Up $0.00 | $74.66 | $74.41 | 0 |
| Previous close | $74.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $73.55 | $74.62 | $74.62 | $73.48 | 70,400 |
| 07-05-2025 | $74.68 | $74.50 | $74.94 | $74.17 | 115,000 |
| 06-05-2025 | $75.17 | $73.82 | $75.34 | $73.81 | 120,300 |
| 05-05-2025 | $73.21 | $73.03 | $73.29 | $72.84 | 79,500 |
| 02-05-2025 | $71.14 | $70.96 | $71.27 | $70.59 | 78,000 |
| 01-05-2025 | $71.26 | $71.09 | $71.45 | $70.76 | 139,700 |
| 30-04-2025 | $72.60 | $72.61 | $72.75 | $72.04 | 151,400 |
| 29-04-2025 | $73.29 | $73.49 | $73.84 | $73.11 | 175,400 |
| 28-04-2025 | $74.76 | $74.28 | $74.78 | $74.20 | 73,500 |
| 25-04-2025 | $74.73 | $74.46 | $74.92 | $74.25 | 96,500 |
| 24-04-2025 | $77.22 | $76.53 | $77.22 | $76.41 | 105,000 |
| 23-04-2025 | $73.70 | $73.53 | $74.28 | $73.35 | 125,800 |
| 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 |
Graphs are not available, please refer to the detailed table