Skip to main content
NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
535.20
-3.16 (-0.59%)
Nov 21, 2024, 2:06 PM EST - Market open

NewMarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024532.78538.83532.78538.36538.360.68%13,569
Nov 19, 2024531.38537.37530.20534.70534.70-0.63%26,325
Nov 18, 2024553.04553.04536.29538.07538.07-2.10%21,496
Nov 15, 2024548.58554.51545.00549.61549.610.91%17,590
Nov 14, 2024545.13554.80542.12544.68544.68-0.82%20,511
Nov 13, 2024553.15557.60549.07549.20549.20-0.70%30,094
Nov 12, 2024554.99558.21548.62553.08553.08-0.92%24,072
Nov 11, 2024559.73559.99553.82558.21558.210.16%19,805
Nov 8, 2024556.32560.75554.19557.31557.31-0.28%17,381
Nov 7, 2024560.22561.62553.77558.88558.88-0.88%23,169
Nov 6, 2024556.01563.96552.87563.85563.855.51%24,275
Nov 5, 2024521.25535.11521.25534.42534.421.82%12,549
Nov 4, 2024530.19530.19524.50524.87524.87-1.04%14,746
Nov 1, 2024523.62534.52523.62530.41530.411.04%24,286
Oct 31, 2024528.24532.92524.52524.97524.97-1.26%20,040
Oct 30, 2024540.33542.66531.17531.67531.67-1.10%16,220
Oct 29, 2024536.77539.07531.85537.59537.590.10%21,460
Oct 28, 2024543.93543.93535.15537.05537.05-0.30%25,470
Oct 25, 2024537.48540.60529.92538.64538.64-0.32%26,587
Oct 24, 2024524.20545.99518.59540.39540.394.20%30,720
Oct 23, 2024518.41521.50517.45518.61518.61-0.19%32,041
Oct 22, 2024518.81525.30516.26519.61519.610.06%30,427
Oct 21, 2024527.44527.44518.26519.29519.29-1.09%22,875
Oct 18, 2024529.00529.00523.43525.02525.02-0.71%19,905
Oct 17, 2024527.62529.47524.86528.80528.80-0.21%13,729
Oct 16, 2024532.18536.00529.93529.93529.930.64%24,086
Oct 15, 2024529.18531.75525.81526.55526.55-0.08%25,293
Oct 14, 2024523.35528.11523.35526.99526.990.34%12,035
Oct 11, 2024525.28528.80524.35525.23525.230.30%18,175
Oct 10, 2024520.20528.00520.20523.65523.65-0.22%17,510
Oct 9, 2024524.20526.34519.84524.78524.780.33%40,761
Oct 8, 2024517.63523.30517.04523.03523.030.07%41,259
Oct 7, 2024526.34526.34519.95522.66522.66-1.25%21,086
Oct 4, 2024533.36533.36524.16529.29529.29-0.06%23,510
Oct 3, 2024540.40540.40529.46529.60529.60-1.92%19,568
Oct 2, 2024548.02551.18537.84539.97539.97-1.29%24,422
Oct 1, 2024552.42552.42544.93547.01547.01-0.88%22,909
Sep 30, 2024550.01551.89545.58551.89551.89-0.15%24,663
Sep 27, 2024560.00560.00551.94552.73552.73-0.82%15,783
Sep 26, 2024551.32560.20551.04557.30557.301.30%20,122
Sep 25, 2024558.04559.80548.68550.16550.16-1.06%25,539
Sep 24, 2024552.90562.10552.90556.03556.030.46%29,308
Sep 23, 2024542.10554.41542.10553.46553.462.47%50,680
Sep 20, 2024545.13548.54539.57540.12540.12-2.50%239,669
Sep 19, 2024553.83559.87550.51553.98553.981.08%26,548
Sep 18, 2024555.30558.29547.55548.04548.04-1.17%25,223
Sep 17, 2024560.48563.63554.50554.50554.50-1.09%25,749
Sep 16, 2024559.98565.46557.04560.60560.600.61%21,971
Sep 13, 2024558.33559.91551.60557.21554.740.80%32,147
Sep 12, 2024555.44558.92548.59552.78550.33-0.97%24,036
Sep 11, 2024563.44565.85554.43558.20555.72-1.81%42,311
Sep 10, 2024580.94580.94563.44568.47565.95-1.72%38,755
Sep 9, 2024539.67596.89539.67578.39575.828.07%65,454
Sep 6, 2024540.06540.06533.52535.21532.83-0.93%14,090
Sep 5, 2024545.44545.44539.52540.21537.81-1.93%19,595
Sep 4, 2024551.98553.92545.41550.84548.39-0.92%18,250
Sep 3, 2024570.24570.24554.19555.96553.49-3.10%28,676
Aug 30, 2024570.48573.97565.85573.77571.220.99%27,409
Aug 29, 2024562.44570.45556.57568.17565.651.89%29,669
Aug 28, 2024556.41562.80556.41557.64555.160.51%17,312
Aug 27, 2024555.70558.40554.61554.80552.34-0.40%13,583
Aug 26, 2024562.73562.73555.37557.02554.55-1.07%18,451
Aug 23, 2024560.70565.48560.70563.03560.530.97%15,060
Aug 22, 2024561.48561.87556.14557.63555.15-0.13%13,609
Aug 21, 2024552.49559.23552.49558.36555.881.18%12,314
Aug 20, 2024550.80554.68550.80551.85549.400.31%16,383
Aug 19, 2024550.26550.37548.30550.13547.690.18%9,360
Aug 16, 2024546.58550.12545.12549.12546.68-0.09%24,026
Aug 15, 2024549.99561.27547.46549.63547.191.15%17,227
Aug 14, 2024544.37548.74540.97543.39540.98-0.83%16,591
Aug 13, 2024543.89548.44541.31547.92545.490.76%20,355
Aug 12, 2024545.12549.12540.95543.79541.38-0.40%40,747
Aug 9, 2024545.47547.28542.38545.99543.57-0.04%18,860
Aug 8, 2024545.41547.72539.36546.20543.781.16%19,027
Aug 7, 2024546.53551.43539.79539.95537.55-0.51%24,425
Aug 6, 2024533.34546.80533.34542.73540.321.69%30,922
Aug 5, 2024536.01539.95529.94533.72531.35-3.12%23,784
Aug 2, 2024551.42552.26543.98550.91548.46-1.82%22,706
Aug 1, 2024564.02564.02549.69561.15558.660.05%29,186
Jul 31, 2024565.87575.23560.76560.87558.38-0.93%46,392
Jul 30, 2024555.68570.63551.16566.16563.651.62%29,100
Jul 29, 2024555.73561.75554.28557.13554.66-0.84%24,064
Jul 26, 2024555.34566.98555.34561.87559.381.68%29,147
Jul 25, 2024546.46558.75546.46552.56550.111.68%43,458
Jul 24, 2024546.05547.86542.37543.42541.01-1.14%30,585
Jul 23, 2024542.44550.89542.44549.69547.250.48%19,382
Jul 22, 2024535.40547.76521.64547.06544.631.44%25,131
Jul 19, 2024545.06545.06535.73539.31536.92-1.52%16,242
Jul 18, 2024547.11550.91545.74547.64545.210.06%13,740
Jul 17, 2024553.96553.96544.73547.32544.89-1.32%20,689
Jul 16, 2024533.33558.87533.33554.62552.164.10%37,799
Jul 15, 2024537.53541.00532.76532.76530.40-0.67%19,283
Jul 12, 2024533.00538.10529.57536.34533.961.44%32,791
Jul 11, 2024519.11530.41519.11528.75526.402.87%27,921
Jul 10, 2024510.99515.55509.17514.00511.721.36%23,308
Jul 9, 2024508.82509.20506.74507.12504.87-0.60%20,330
Jul 8, 2024513.81514.32509.70510.20507.940.22%30,456
Jul 5, 2024507.70510.03504.47509.08506.82-2.10%37,850
Jul 3, 2024525.73525.73519.54520.00517.69-0.67%24,911
Jul 2, 2024523.60524.65519.52523.50521.180.56%30,298