NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
638.00
+7.95 (1.26%)
Jun 5, 2025, 9:41 AM - Market open
NewMarket Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 638.84 | 644.32 | 628.18 | 630.05 | 630.05 | -1.27% | 48,815 |
Jun 3, 2025 | 640.11 | 643.51 | 638.17 | 638.17 | 638.17 | -0.83% | 31,002 |
Jun 2, 2025 | 641.10 | 646.77 | 637.63 | 643.50 | 643.50 | -0.09% | 32,865 |
May 30, 2025 | 636.65 | 645.12 | 632.79 | 644.06 | 644.06 | 1.25% | 51,559 |
May 29, 2025 | 635.59 | 637.30 | 630.80 | 636.10 | 636.10 | 0.55% | 37,701 |
May 28, 2025 | 643.68 | 643.68 | 631.86 | 632.60 | 632.60 | -2.13% | 34,137 |
May 27, 2025 | 644.07 | 646.44 | 636.86 | 646.38 | 646.38 | 0.93% | 38,529 |
May 23, 2025 | 642.15 | 642.15 | 636.82 | 640.43 | 640.43 | -1.02% | 36,771 |
May 22, 2025 | 645.00 | 650.87 | 642.53 | 647.05 | 647.05 | 0.39% | 35,244 |
May 21, 2025 | 644.85 | 645.91 | 636.59 | 644.51 | 644.51 | -0.92% | 47,901 |
May 20, 2025 | 653.71 | 653.71 | 647.11 | 650.47 | 650.47 | -0.05% | 25,152 |
May 19, 2025 | 647.23 | 652.73 | 647.23 | 650.81 | 650.81 | 0.08% | 26,136 |
May 16, 2025 | 645.54 | 652.48 | 645.54 | 650.30 | 650.30 | 0.64% | 38,489 |
May 15, 2025 | 634.34 | 649.38 | 634.34 | 646.17 | 646.17 | 1.95% | 37,653 |
May 14, 2025 | 633.50 | 639.38 | 631.36 | 633.79 | 633.79 | 0.27% | 45,963 |
May 13, 2025 | 638.05 | 638.18 | 629.43 | 632.11 | 632.11 | -0.71% | 43,749 |
May 12, 2025 | 645.00 | 645.00 | 636.04 | 636.65 | 636.65 | 0.34% | 35,683 |
May 9, 2025 | 632.74 | 637.89 | 632.64 | 634.48 | 634.48 | 0.12% | 27,993 |
May 8, 2025 | 633.65 | 638.01 | 629.75 | 633.70 | 633.70 | 0.85% | 24,560 |
May 7, 2025 | 628.75 | 632.83 | 625.21 | 628.33 | 628.33 | -0.12% | 32,698 |
May 6, 2025 | 623.02 | 630.96 | 618.86 | 629.10 | 629.10 | 0.50% | 38,339 |
May 5, 2025 | 628.01 | 635.02 | 624.73 | 625.99 | 625.99 | -0.32% | 29,984 |
May 2, 2025 | 625.77 | 637.16 | 625.77 | 627.99 | 627.99 | 1.00% | 43,989 |
May 1, 2025 | 620.00 | 625.26 | 613.18 | 621.78 | 621.78 | 1.05% | 50,274 |
Apr 30, 2025 | 604.07 | 616.97 | 598.32 | 615.30 | 615.30 | 2.75% | 65,139 |
Apr 29, 2025 | 596.71 | 609.62 | 596.71 | 598.81 | 598.81 | -0.97% | 38,625 |
Apr 28, 2025 | 600.98 | 608.50 | 600.98 | 604.66 | 604.66 | 0.61% | 35,319 |
Apr 25, 2025 | 604.63 | 604.63 | 591.48 | 600.98 | 600.98 | -0.97% | 33,634 |
Apr 24, 2025 | 574.71 | 616.11 | 574.71 | 606.87 | 606.87 | 5.35% | 45,787 |
Apr 23, 2025 | 578.72 | 581.73 | 574.32 | 576.03 | 576.03 | 1.18% | 44,541 |
Apr 22, 2025 | 563.13 | 571.00 | 563.13 | 569.31 | 569.31 | 1.75% | 29,393 |
Apr 21, 2025 | 563.23 | 563.59 | 555.28 | 559.53 | 559.53 | -0.80% | 28,900 |
Apr 17, 2025 | 562.96 | 567.15 | 558.49 | 564.04 | 564.04 | 0.96% | 34,203 |
Apr 16, 2025 | 563.11 | 563.11 | 554.11 | 558.69 | 558.69 | -0.56% | 43,483 |
Apr 15, 2025 | 560.78 | 564.53 | 557.75 | 561.85 | 561.85 | -0.66% | 28,830 |
Apr 14, 2025 | 569.99 | 569.99 | 557.38 | 565.57 | 565.57 | 0.34% | 30,840 |
Apr 11, 2025 | 549.23 | 565.28 | 547.35 | 563.63 | 563.63 | 2.78% | 44,437 |
Apr 10, 2025 | 542.17 | 552.27 | 536.50 | 548.41 | 548.41 | -0.23% | 48,894 |
Apr 9, 2025 | 514.28 | 554.06 | 513.35 | 549.66 | 549.66 | 5.71% | 76,917 |
Apr 8, 2025 | 542.75 | 546.54 | 510.07 | 519.95 | 519.95 | -2.09% | 66,731 |
Apr 7, 2025 | 536.65 | 548.13 | 526.75 | 531.06 | 531.06 | -2.64% | 70,506 |
Apr 4, 2025 | 548.05 | 554.07 | 540.64 | 545.48 | 545.48 | -2.19% | 67,271 |
Apr 3, 2025 | 555.90 | 563.68 | 548.41 | 557.71 | 557.71 | -1.51% | 45,014 |
Apr 2, 2025 | 561.13 | 566.29 | 561.13 | 566.27 | 566.27 | -0.05% | 52,873 |
Apr 1, 2025 | 565.20 | 566.91 | 554.73 | 566.56 | 566.56 | 0.02% | 51,143 |
Mar 31, 2025 | 551.48 | 567.57 | 549.42 | 566.45 | 566.45 | 2.59% | 50,196 |
Mar 28, 2025 | 561.46 | 561.46 | 546.99 | 552.17 | 552.17 | -1.14% | 36,138 |
Mar 27, 2025 | 555.36 | 558.53 | 550.79 | 558.53 | 558.53 | 0.70% | 45,790 |
Mar 26, 2025 | 551.44 | 560.33 | 550.39 | 554.62 | 554.62 | 1.18% | 63,978 |
Mar 25, 2025 | 549.96 | 551.51 | 541.49 | 548.15 | 548.15 | 0.32% | 54,613 |