NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
813.31
+12.90 (1.61%)
At close: Aug 26, 2025, 4:00 PM
812.61
-0.70 (-0.09%)
After-hours: Aug 26, 2025, 7:00 PM EDT
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 797.14 | 814.63 | 797.14 | 813.31 | 813.31 | 1.61% | 111,795 |
| Aug 25, 2025 | 797.29 | 803.37 | 790.19 | 800.41 | 800.41 | 0.47% | 207,817 |
| Aug 22, 2025 | 800.61 | 806.98 | 792.80 | 796.68 | 796.68 | -0.50% | 88,098 |
| Aug 21, 2025 | 788.98 | 800.70 | 788.32 | 800.70 | 800.70 | 1.20% | 253,417 |
| Aug 20, 2025 | 780.50 | 794.46 | 780.50 | 791.23 | 791.23 | 1.60% | 112,805 |
| Aug 19, 2025 | 772.33 | 781.69 | 772.33 | 778.79 | 778.79 | 0.83% | 30,391 |
| Aug 18, 2025 | 766.59 | 774.19 | 764.70 | 772.35 | 772.35 | 0.80% | 51,136 |
| Aug 15, 2025 | 767.48 | 770.24 | 760.90 | 766.21 | 766.21 | -0.02% | 55,073 |
| Aug 14, 2025 | 770.00 | 776.39 | 766.25 | 766.33 | 766.33 | -0.88% | 30,173 |
| Aug 13, 2025 | 764.78 | 775.62 | 764.78 | 773.17 | 773.17 | 1.55% | 61,238 |
| Aug 12, 2025 | 762.00 | 762.95 | 751.69 | 761.39 | 761.39 | 0.44% | 156,015 |
| Aug 11, 2025 | 742.00 | 758.97 | 737.03 | 758.08 | 758.08 | 2.70% | 79,637 |
| Aug 8, 2025 | 726.85 | 740.43 | 726.37 | 738.17 | 738.17 | 1.94% | 75,259 |
| Aug 7, 2025 | 727.01 | 729.49 | 714.00 | 724.11 | 724.11 | 0.29% | 108,935 |
| Aug 6, 2025 | 709.74 | 722.01 | 709.10 | 722.01 | 722.01 | 1.86% | 69,081 |
| Aug 5, 2025 | 709.57 | 709.87 | 698.64 | 708.81 | 708.81 | 0.36% | 47,740 |
| Aug 4, 2025 | 703.71 | 709.41 | 699.15 | 706.24 | 706.24 | 0.91% | 39,646 |
| Aug 1, 2025 | 684.17 | 701.86 | 680.00 | 699.86 | 699.86 | 1.87% | 69,835 |
| Jul 31, 2025 | 652.00 | 690.15 | 643.60 | 687.00 | 687.00 | 0.96% | 111,334 |
| Jul 30, 2025 | 683.17 | 690.99 | 678.24 | 680.50 | 680.50 | -1.04% | 101,874 |
| Jul 29, 2025 | 695.00 | 697.39 | 683.26 | 687.65 | 687.65 | -1.05% | 82,488 |
| Jul 28, 2025 | 703.53 | 704.14 | 690.91 | 694.96 | 694.96 | -1.57% | 80,549 |
| Jul 25, 2025 | 720.79 | 720.79 | 705.59 | 706.07 | 706.07 | -1.79% | 84,190 |
| Jul 24, 2025 | 724.64 | 728.79 | 718.00 | 718.94 | 718.94 | -0.85% | 81,037 |
| Jul 23, 2025 | 727.38 | 731.03 | 722.83 | 725.09 | 725.09 | -0.13% | 74,868 |
| Jul 22, 2025 | 725.14 | 733.33 | 723.93 | 726.04 | 726.04 | 0.14% | 75,422 |
| Jul 21, 2025 | 734.48 | 734.71 | 724.52 | 725.00 | 725.00 | -0.67% | 46,148 |
| Jul 18, 2025 | 741.84 | 742.88 | 728.00 | 729.91 | 729.91 | -1.04% | 44,810 |
| Jul 17, 2025 | 734.00 | 739.77 | 731.00 | 737.57 | 737.57 | 1.06% | 58,621 |
| Jul 16, 2025 | 723.53 | 731.81 | 719.94 | 729.82 | 729.82 | 0.87% | 47,292 |
| Jul 15, 2025 | 731.87 | 733.85 | 722.92 | 723.53 | 723.53 | -0.94% | 128,775 |
| Jul 14, 2025 | 724.77 | 734.14 | 724.72 | 730.41 | 730.41 | 0.55% | 80,537 |
| Jul 11, 2025 | 721.79 | 732.16 | 721.00 | 726.45 | 726.45 | -1.11% | 52,601 |
| Jul 10, 2025 | 732.74 | 743.52 | 732.74 | 734.58 | 734.58 | 0.35% | 83,778 |
| Jul 9, 2025 | 736.47 | 737.49 | 730.92 | 732.01 | 732.01 | -0.29% | 62,365 |
| Jul 8, 2025 | 737.64 | 741.55 | 733.60 | 734.15 | 734.15 | -0.44% | 145,551 |
| Jul 7, 2025 | 730.84 | 742.44 | 730.84 | 737.43 | 737.43 | 0.02% | 101,871 |
| Jul 3, 2025 | 721.74 | 737.28 | 717.45 | 737.28 | 737.28 | 2.39% | 116,709 |
| Jul 2, 2025 | 710.00 | 720.66 | 703.00 | 720.10 | 720.10 | 2.06% | 153,806 |
| Jul 1, 2025 | 688.52 | 706.53 | 688.52 | 705.59 | 705.59 | 2.13% | 155,675 |
| Jun 30, 2025 | 687.05 | 692.56 | 685.67 | 690.86 | 690.86 | 0.64% | 117,623 |
| Jun 27, 2025 | 682.32 | 689.14 | 673.71 | 686.44 | 686.44 | 0.82% | 319,087 |
| Jun 26, 2025 | 676.05 | 683.00 | 675.79 | 680.86 | 680.86 | 1.03% | 305,942 |
| Jun 25, 2025 | 686.31 | 686.31 | 672.58 | 673.89 | 673.89 | -1.76% | 144,020 |
| Jun 24, 2025 | 679.46 | 690.73 | 671.68 | 685.93 | 685.93 | 1.48% | 221,879 |
| Jun 23, 2025 | 650.17 | 677.23 | 649.99 | 675.94 | 675.94 | 3.83% | 208,693 |
| Jun 20, 2025 | 652.10 | 654.90 | 643.96 | 650.99 | 650.99 | 0.34% | 397,326 |
| Jun 18, 2025 | 639.48 | 653.52 | 637.99 | 648.80 | 648.80 | 2.14% | 159,201 |
| Jun 17, 2025 | 637.50 | 641.15 | 632.81 | 635.23 | 635.23 | -0.59% | 162,757 |
| Jun 16, 2025 | 651.07 | 653.24 | 636.51 | 638.99 | 638.99 | -1.50% | 181,322 |