Print

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
Back to top