NewMarket Corp Common Stock (NEU)

884.48
+6.96 (0.79%)
NYSE· Last Trade: Sep 16th, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewMarket Corp Common Stock (NEU)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/2026874.48887.40865.15884.48122,257884.48
9/14/2026896.62897.52874.81880.5285,972880.52
9/11/2026879.49889.36871.75887.0896,918887.08
9/10/2026859.44886.20852.33880.61119,090880.61
9/09/2026862.74870.39833.43862.47127,302862.47
9/08/2026890.00894.24867.15867.70160,609867.70
9/04/2026895.20905.00884.89885.00106,672885.00
9/03/2026911.11915.23893.58900.1587,208900.15
9/02/2026899.88916.17899.88909.15128,530909.15
9/01/2026898.73910.22894.79903.12122,719903.12
8/31/2026913.97920.05895.00897.70174,009897.70
8/28/2026924.66936.77912.32914.6977,488914.69
8/27/2026921.21934.00910.74923.53115,439923.53
8/26/2026928.84937.00919.55925.33127,203925.33
8/25/2026935.13938.87916.56930.72113,529930.72
8/24/2026942.07942.60925.65936.62115,635936.62
8/21/2026931.88946.51920.83937.3493,454937.34
8/20/2026927.36938.63923.60927.6182,865927.61
8/19/2026954.81963.41925.66930.82119,202930.82
8/18/2026951.34961.81927.64947.02124,037947.02
8/17/2026960.33981.66940.04951.06124,657951.06
8/14/2026948.54961.98938.87961.92132,763961.92
8/13/2026936.78957.92934.21947.71109,076947.71
8/12/2026915.78941.37913.37934.41124,706934.41
8/11/2026905.85924.63905.85917.09146,517917.09
8/10/2026885.92913.38885.31909.98132,351909.98
8/07/2026894.24894.24879.79889.71132,724889.71
8/06/2026882.00900.97873.00893.28158,907893.28
8/05/2026894.15900.87875.41881.68179,326881.68
8/04/2026854.13889.91848.70889.04152,357889.04
8/03/2026848.98862.95839.92854.33120,353854.33
7/31/2026865.53874.97835.82850.16165,951850.16
7/30/2026831.99876.33804.29867.02162,426867.02
7/29/2026786.08788.50770.00787.62104,785787.62
7/28/2026785.46799.50778.07782.93160,439782.93
7/27/2026781.06793.20769.42775.04158,132775.04
7/24/2026771.81781.30758.69779.33114,206779.33
7/23/2026761.20770.80750.91770.00120,256770.00
7/22/2026779.63787.50762.75768.45131,727768.45
7/21/2026781.54793.19772.84781.86107,539781.86
7/20/2026769.09785.66756.20779.81149,134779.81
7/17/2026771.57782.27764.71770.23110,223770.23
7/16/2026761.09772.22749.58771.9981,647771.99
7/15/2026732.68754.59725.71753.80152,083753.80
7/14/2026764.28774.05732.68733.67116,503733.67
7/13/2026763.91770.78752.60757.2385,049757.23
7/10/2026770.72779.63762.62763.9169,935763.91
7/09/2026781.81784.96764.66766.46111,067766.46
7/08/2026792.28796.08777.85779.1589,570779.15
7/07/2026801.66803.24786.49795.6876,900795.68
7/06/2026787.07798.52781.34796.83115,732796.83
7/02/2026784.00789.00777.06786.6097,510786.60
7/01/2026792.58805.58778.90785.60125,040785.60
6/30/2026793.48796.29777.10791.24127,672791.24
6/29/2026791.40802.51785.24790.3973,954790.39
6/26/2026792.60796.11780.05792.82127,683792.82
6/25/2026791.29813.51791.29801.04129,238801.04
6/24/2026783.47795.77774.06790.85118,178790.85
6/23/2026780.18793.56779.87783.66161,505783.66
6/22/2026777.00790.82774.67780.19125,772780.19
6/18/2026763.07781.56758.30780.18126,523780.18
6/17/2026786.06792.41761.62763.57110,489763.57
6/16/2026813.50813.50780.48789.8891,450789.88