Skip to main content
NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
523.64
-0.56 (-0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

NewMarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024523.68535.63521.32523.64523.64-0.11%174,620
Dec 19, 2024529.23532.18521.93524.20524.200.35%47,392
Dec 18, 2024540.80544.10521.43522.36522.36-3.11%37,559
Dec 17, 2024548.56551.56537.30539.12539.12-1.73%36,586
Dec 16, 2024539.53560.51539.53548.62548.621.30%47,592
Dec 13, 2024542.84543.59536.64541.60539.140.54%32,104
Dec 12, 2024538.54544.45536.20538.67536.230.04%33,558
Dec 11, 2024535.97539.74531.25538.46536.020.07%50,651
Dec 10, 2024542.04542.04534.00538.06535.62-0.64%25,701
Dec 9, 2024540.00547.81540.00541.55539.090.79%21,635
Dec 6, 2024541.96542.47536.35537.30534.86-0.93%19,939
Dec 5, 2024544.04544.04537.60542.34539.88-0.73%31,685
Dec 4, 2024539.62547.57535.66546.32543.840.97%18,973
Dec 3, 2024542.49542.49531.59541.05538.60-0.21%32,935
Dec 2, 2024538.14542.38535.70542.19539.731.62%31,223
Nov 29, 2024539.37543.50532.39533.56531.14-1.37%31,511
Nov 27, 2024542.67546.80535.88540.97538.52-0.33%31,752
Nov 26, 2024544.40546.24537.60542.75540.29-0.30%19,623
Nov 25, 2024545.72552.98542.06544.41541.940.32%47,244
Nov 22, 2024534.92546.20534.92542.65540.191.18%24,604
Nov 21, 2024538.65538.83533.77536.33533.90-0.38%24,711
Nov 20, 2024532.78538.83532.78538.36535.920.68%13,569
Nov 19, 2024531.38537.37530.20534.70532.27-0.63%26,325
Nov 18, 2024553.04553.04536.29538.07535.63-2.10%21,496
Nov 15, 2024548.58554.51545.00549.61547.120.91%17,590
Nov 14, 2024545.13554.80542.12544.68542.21-0.82%20,511
Nov 13, 2024553.15557.60549.07549.20546.71-0.70%30,094
Nov 12, 2024554.99558.21548.62553.08550.57-0.92%24,072
Nov 11, 2024559.73559.99553.82558.21555.680.16%19,805
Nov 8, 2024556.32560.75554.19557.31554.78-0.28%17,381
Nov 7, 2024560.22561.62553.77558.88556.35-0.88%23,169
Nov 6, 2024556.01563.96552.87563.85561.295.51%24,275
Nov 5, 2024521.25535.11521.25534.42532.001.82%12,549
Nov 4, 2024530.19530.19524.50524.87522.49-1.04%14,746
Nov 1, 2024523.62534.52523.62530.41528.001.04%24,286
Oct 31, 2024528.24532.92524.52524.97522.59-1.26%20,040
Oct 30, 2024540.33542.66531.17531.67529.26-1.10%16,220
Oct 29, 2024536.77539.07531.85537.59535.150.10%21,460
Oct 28, 2024543.93543.93535.15537.05534.61-0.30%25,470
Oct 25, 2024537.48540.60529.92538.64536.20-0.32%26,587
Oct 24, 2024524.20545.99518.59540.39537.944.20%30,720
Oct 23, 2024518.41521.50517.45518.61516.26-0.19%32,041
Oct 22, 2024518.81525.30516.26519.61517.250.06%30,427
Oct 21, 2024527.44527.44518.26519.29516.93-1.09%22,875
Oct 18, 2024529.00529.00523.43525.02522.64-0.71%19,905
Oct 17, 2024527.62529.47524.86528.80526.40-0.21%13,729
Oct 16, 2024532.18536.00529.93529.93527.530.64%24,086
Oct 15, 2024529.18531.75525.81526.55524.16-0.08%25,293
Oct 14, 2024523.35528.11523.35526.99524.600.34%12,035
Oct 11, 2024525.28528.80524.35525.23522.850.30%18,175
Oct 10, 2024520.20528.00520.20523.65521.28-0.22%17,510
Oct 9, 2024524.20526.34519.84524.78522.400.33%40,761
Oct 8, 2024517.63523.30517.04523.03520.660.07%41,259
Oct 7, 2024526.34526.34519.95522.66520.29-1.25%21,086
Oct 4, 2024533.36533.36524.16529.29526.89-0.06%23,510
Oct 3, 2024540.40540.40529.46529.60527.20-1.92%19,568
Oct 2, 2024548.02551.18537.84539.97537.52-1.29%24,422
Oct 1, 2024552.42552.42544.93547.01544.53-0.88%22,909
Sep 30, 2024550.01551.89545.58551.89549.39-0.15%24,663
Sep 27, 2024560.00560.00551.94552.73550.22-0.82%15,783
Sep 26, 2024551.32560.20551.04557.30554.771.30%20,122
Sep 25, 2024558.04559.80548.68550.16547.66-1.06%25,539
Sep 24, 2024552.90562.10552.90556.03553.510.46%29,308
Sep 23, 2024542.10554.41542.10553.46550.952.47%50,680
Sep 20, 2024545.13548.54539.57540.12537.67-2.50%239,669
Sep 19, 2024553.83559.87550.51553.98551.471.08%26,548
Sep 18, 2024555.30558.29547.55548.04545.55-1.17%25,223
Sep 17, 2024560.48563.63554.50554.50551.99-1.09%25,749
Sep 16, 2024559.98565.46557.04560.60558.060.61%21,971
Sep 13, 2024558.33559.91551.60557.21552.220.80%32,147
Sep 12, 2024555.44558.92548.59552.78547.83-0.97%24,036
Sep 11, 2024563.44565.85554.43558.20553.20-1.81%42,311
Sep 10, 2024580.94580.94563.44568.47563.38-1.72%38,755
Sep 9, 2024539.67596.89539.67578.39573.218.07%65,454
Sep 6, 2024540.06540.06533.52535.21530.42-0.93%14,090
Sep 5, 2024545.44545.44539.52540.21535.37-1.93%19,595
Sep 4, 2024551.98553.92545.41550.84545.91-0.92%18,250
Sep 3, 2024570.24570.24554.19555.96550.98-3.10%28,676
Aug 30, 2024570.48573.97565.85573.77568.630.99%27,409
Aug 29, 2024562.44570.45556.57568.17563.081.89%29,669
Aug 28, 2024556.41562.80556.41557.64552.650.51%17,312
Aug 27, 2024555.70558.40554.61554.80549.83-0.40%13,583
Aug 26, 2024562.73562.73555.37557.02552.03-1.07%18,451
Aug 23, 2024560.70565.48560.70563.03557.990.97%15,060
Aug 22, 2024561.48561.87556.14557.63552.64-0.13%13,609
Aug 21, 2024552.49559.23552.49558.36553.361.18%12,314
Aug 20, 2024550.80554.68550.80551.85546.910.31%16,383
Aug 19, 2024550.26550.37548.30550.13545.200.18%9,360
Aug 16, 2024546.58550.12545.12549.12544.20-0.09%24,026
Aug 15, 2024549.99561.27547.46549.63544.711.15%17,227
Aug 14, 2024544.37548.74540.97543.39538.52-0.83%16,591
Aug 13, 2024543.89548.44541.31547.92543.010.76%20,355
Aug 12, 2024545.12549.12540.95543.79538.92-0.40%40,747
Aug 9, 2024545.47547.28542.38545.99541.10-0.04%18,860
Aug 8, 2024545.41547.72539.36546.20541.311.16%19,027
Aug 7, 2024546.53551.43539.79539.95535.11-0.51%24,425
Aug 6, 2024533.34546.80533.34542.73537.871.69%30,922
Aug 5, 2024536.01539.95529.94533.72528.94-3.12%23,784
Aug 2, 2024551.42552.26543.98550.91545.98-1.82%22,706
Aug 1, 2024564.02564.02549.69561.15556.120.05%29,186