Skip to main content
NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
564.04
+5.35 (0.96%)
Apr 17, 2025, 4:00 PM EDT - Market closed

NewMarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025562.96567.15558.49564.04564.040.96%34,203
Apr 16, 2025563.11563.11554.11558.69558.69-0.56%43,483
Apr 15, 2025560.78564.53557.75561.85561.85-0.66%28,830
Apr 14, 2025569.99569.99557.38565.57565.570.34%30,840
Apr 11, 2025549.23565.28547.35563.63563.632.78%44,437
Apr 10, 2025542.17552.27536.50548.41548.41-0.23%48,894
Apr 9, 2025514.28554.06513.35549.66549.665.71%76,917
Apr 8, 2025542.75546.54510.07519.95519.95-2.09%66,731
Apr 7, 2025536.65548.13526.75531.06531.06-2.64%70,506
Apr 4, 2025548.05554.07540.64545.48545.48-2.19%67,271
Apr 3, 2025555.90563.68548.41557.71557.71-1.51%45,014
Apr 2, 2025561.13566.29561.13566.27566.27-0.05%52,873
Apr 1, 2025565.20566.91554.73566.56566.560.02%51,143
Mar 31, 2025551.48567.57549.42566.45566.452.59%50,196
Mar 28, 2025561.46561.46546.99552.17552.17-1.14%36,138
Mar 27, 2025555.36558.53550.79558.53558.530.70%45,790
Mar 26, 2025551.44560.33550.39554.62554.621.18%63,978
Mar 25, 2025549.96551.51541.49548.15548.150.32%54,613
Mar 24, 2025536.13546.47534.00546.39546.392.82%68,210
Mar 21, 2025532.52534.91526.96531.42531.42-1.29%312,041
Mar 20, 2025534.36541.00534.36538.34538.340.13%41,349
Mar 19, 2025537.70541.17532.95537.65537.650.19%59,121
Mar 18, 2025535.50541.50529.25536.62536.620.69%43,321
Mar 17, 2025524.11537.38524.11532.93532.931.46%43,456
Mar 14, 2025519.38527.38515.29525.26522.561.13%47,854
Mar 13, 2025520.21523.13514.60519.38516.71-0.72%40,809
Mar 12, 2025549.90549.90522.01523.16520.47-4.90%50,668
Mar 11, 2025549.90555.23548.73550.13547.310.26%36,157
Mar 10, 2025544.08558.99524.55548.68545.860.52%53,963
Mar 7, 2025542.16546.74537.56545.82543.02-0.03%78,784
Mar 6, 2025553.48555.92544.86545.99543.19-2.13%63,211
Mar 5, 2025552.67560.14552.67557.86555.000.83%58,453
Mar 4, 2025556.09563.92552.98553.27550.43-1.67%37,664
Mar 3, 2025571.96574.74562.00562.65559.76-1.31%53,165
Feb 28, 2025565.00573.98565.00570.11567.181.24%60,413
Feb 27, 2025562.20564.48559.91563.12560.230.10%31,213
Feb 26, 2025562.13563.65560.68562.58559.69-0.03%40,682
Feb 25, 2025557.92566.12557.63562.73559.841.41%31,471
Feb 24, 2025550.65555.84549.40554.89552.041.16%25,362
Feb 21, 2025551.50551.50544.03548.53545.710.04%32,755
Feb 20, 2025543.89548.94542.50548.31545.500.67%24,341
Feb 19, 2025553.99553.99541.97544.67541.87-2.66%51,777
Feb 18, 2025542.44561.00542.44559.55556.683.15%63,140
Feb 14, 2025545.99551.36541.62542.44539.66-0.92%40,179
Feb 13, 2025540.48551.80539.24547.48544.671.49%46,764
Feb 12, 2025531.07541.14529.59539.46536.691.05%55,421
Feb 11, 2025529.74535.46529.74533.85531.111.43%36,925
Feb 10, 2025518.60530.25515.72526.34523.642.00%50,093
Feb 7, 2025522.23522.23512.48516.03513.38-0.95%34,101
Feb 6, 2025505.96522.16505.96521.00518.332.86%46,219