NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
857.11
-3.45 (-0.40%)
Oct 7, 2025, 4:00 PM EDT - Market closed
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 859.08 | 866.38 | 847.89 | 857.11 | 857.11 | -0.40% | 130,139 |
| Oct 6, 2025 | 846.58 | 867.78 | 846.58 | 860.56 | 860.56 | 1.72% | 117,908 |
| Oct 3, 2025 | 838.51 | 852.93 | 838.13 | 846.04 | 846.04 | 1.19% | 89,876 |
| Oct 2, 2025 | 839.82 | 840.89 | 826.65 | 836.11 | 836.11 | -0.39% | 94,094 |
| Oct 1, 2025 | 831.07 | 851.15 | 830.72 | 839.37 | 839.37 | 1.35% | 92,506 |
| Sep 30, 2025 | 816.62 | 831.47 | 816.62 | 828.21 | 828.21 | 1.36% | 83,463 |
| Sep 29, 2025 | 834.73 | 834.73 | 813.73 | 817.09 | 817.09 | -1.57% | 127,244 |
| Sep 26, 2025 | 829.78 | 830.15 | 820.11 | 830.15 | 830.15 | 0.54% | 85,064 |
| Sep 25, 2025 | 818.55 | 830.23 | 816.10 | 825.66 | 825.66 | 0.89% | 108,664 |
| Sep 24, 2025 | 814.56 | 825.61 | 814.01 | 818.38 | 818.38 | 0.37% | 97,919 |
| Sep 23, 2025 | 810.45 | 821.89 | 810.45 | 815.35 | 815.35 | 0.44% | 57,449 |
| Sep 22, 2025 | 812.38 | 816.80 | 803.62 | 811.75 | 811.75 | -0.55% | 62,816 |
| Sep 19, 2025 | 828.15 | 828.15 | 814.67 | 816.26 | 816.26 | -1.32% | 209,015 |
| Sep 18, 2025 | 829.32 | 835.69 | 824.87 | 827.20 | 827.20 | -0.49% | 67,350 |
| Sep 17, 2025 | 817.57 | 841.04 | 817.57 | 831.29 | 831.29 | 1.88% | 88,820 |
| Sep 16, 2025 | 832.79 | 834.00 | 811.34 | 815.96 | 815.96 | -1.83% | 55,022 |
| Sep 15, 2025 | 834.01 | 841.41 | 831.01 | 831.20 | 831.20 | -0.75% | 57,326 |
| Sep 12, 2025 | 844.69 | 854.75 | 837.51 | 837.51 | 834.75 | -1.35% | 71,470 |
| Sep 11, 2025 | 836.34 | 850.86 | 836.34 | 848.94 | 846.14 | 1.52% | 96,629 |
| Sep 10, 2025 | 820.62 | 843.76 | 820.62 | 836.27 | 833.51 | 1.49% | 111,208 |
| Sep 9, 2025 | 829.00 | 829.00 | 817.26 | 823.98 | 821.26 | -0.69% | 81,139 |
| Sep 8, 2025 | 815.19 | 831.56 | 813.61 | 829.74 | 827.00 | 2.00% | 55,739 |
| Sep 5, 2025 | 823.37 | 827.20 | 810.95 | 813.44 | 810.76 | -0.82% | 79,060 |
| Sep 4, 2025 | 812.09 | 826.24 | 812.09 | 820.19 | 817.49 | 1.09% | 100,018 |
| Sep 3, 2025 | 826.20 | 827.84 | 808.88 | 811.35 | 808.68 | -2.04% | 101,187 |
| Sep 2, 2025 | 821.10 | 835.10 | 817.91 | 828.21 | 825.48 | 0.15% | 89,592 |
| Aug 29, 2025 | 828.70 | 829.25 | 813.85 | 826.96 | 824.23 | 0.32% | 125,733 |
| Aug 28, 2025 | 822.77 | 825.07 | 813.00 | 824.34 | 821.62 | 0.22% | 70,844 |
| Aug 27, 2025 | 814.22 | 825.00 | 808.50 | 822.54 | 819.83 | 1.13% | 133,843 |
| Aug 26, 2025 | 797.14 | 814.63 | 797.14 | 813.31 | 810.63 | 1.61% | 111,795 |
| Aug 25, 2025 | 797.29 | 803.37 | 790.19 | 800.41 | 797.77 | 0.47% | 207,817 |
| Aug 22, 2025 | 800.61 | 806.98 | 792.80 | 796.68 | 794.05 | -0.50% | 88,098 |
| Aug 21, 2025 | 788.98 | 800.70 | 788.32 | 800.70 | 798.06 | 1.20% | 253,417 |
| Aug 20, 2025 | 780.50 | 794.46 | 780.50 | 791.23 | 788.62 | 1.60% | 112,805 |
| Aug 19, 2025 | 772.33 | 781.69 | 772.33 | 778.79 | 776.22 | 0.83% | 30,391 |
| Aug 18, 2025 | 766.59 | 774.19 | 764.70 | 772.35 | 769.80 | 0.80% | 51,136 |
| Aug 15, 2025 | 767.48 | 770.24 | 760.90 | 766.21 | 763.68 | -0.02% | 55,073 |
| Aug 14, 2025 | 770.00 | 776.39 | 766.25 | 766.33 | 763.80 | -0.88% | 30,173 |
| Aug 13, 2025 | 764.78 | 775.62 | 764.78 | 773.17 | 770.62 | 1.55% | 61,238 |
| Aug 12, 2025 | 762.00 | 762.95 | 751.69 | 761.39 | 758.88 | 0.44% | 156,015 |
| Aug 11, 2025 | 742.00 | 758.97 | 737.03 | 758.08 | 755.58 | 2.70% | 79,637 |
| Aug 8, 2025 | 726.85 | 740.43 | 726.37 | 738.17 | 735.74 | 1.94% | 75,259 |
| Aug 7, 2025 | 727.01 | 729.49 | 714.00 | 724.11 | 721.72 | 0.29% | 108,935 |
| Aug 6, 2025 | 709.74 | 722.01 | 709.10 | 722.01 | 719.63 | 1.86% | 69,081 |
| Aug 5, 2025 | 709.57 | 709.87 | 698.64 | 708.81 | 706.47 | 0.36% | 47,740 |
| Aug 4, 2025 | 703.71 | 709.41 | 699.15 | 706.24 | 703.91 | 0.91% | 39,646 |
| Aug 1, 2025 | 684.17 | 701.86 | 680.00 | 699.86 | 697.55 | 1.87% | 69,835 |
| Jul 31, 2025 | 652.00 | 690.15 | 643.60 | 687.00 | 684.74 | 0.96% | 111,334 |
| Jul 30, 2025 | 683.17 | 690.99 | 678.24 | 680.50 | 678.26 | -1.04% | 101,874 |
| Jul 29, 2025 | 695.00 | 697.39 | 683.26 | 687.65 | 685.38 | -1.05% | 82,488 |