NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
638.00
+7.95 (1.26%)
Jun 5, 2025, 9:41 AM - Market open

NewMarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025638.84644.32628.18630.05630.05-1.27%48,815
Jun 3, 2025640.11643.51638.17638.17638.17-0.83%31,002
Jun 2, 2025641.10646.77637.63643.50643.50-0.09%32,865
May 30, 2025636.65645.12632.79644.06644.061.25%51,559
May 29, 2025635.59637.30630.80636.10636.100.55%37,701
May 28, 2025643.68643.68631.86632.60632.60-2.13%34,137
May 27, 2025644.07646.44636.86646.38646.380.93%38,529
May 23, 2025642.15642.15636.82640.43640.43-1.02%36,771
May 22, 2025645.00650.87642.53647.05647.050.39%35,244
May 21, 2025644.85645.91636.59644.51644.51-0.92%47,901
May 20, 2025653.71653.71647.11650.47650.47-0.05%25,152
May 19, 2025647.23652.73647.23650.81650.810.08%26,136
May 16, 2025645.54652.48645.54650.30650.300.64%38,489
May 15, 2025634.34649.38634.34646.17646.171.95%37,653
May 14, 2025633.50639.38631.36633.79633.790.27%45,963
May 13, 2025638.05638.18629.43632.11632.11-0.71%43,749
May 12, 2025645.00645.00636.04636.65636.650.34%35,683
May 9, 2025632.74637.89632.64634.48634.480.12%27,993
May 8, 2025633.65638.01629.75633.70633.700.85%24,560
May 7, 2025628.75632.83625.21628.33628.33-0.12%32,698
May 6, 2025623.02630.96618.86629.10629.100.50%38,339
May 5, 2025628.01635.02624.73625.99625.99-0.32%29,984
May 2, 2025625.77637.16625.77627.99627.991.00%43,989
May 1, 2025620.00625.26613.18621.78621.781.05%50,274
Apr 30, 2025604.07616.97598.32615.30615.302.75%65,139
Apr 29, 2025596.71609.62596.71598.81598.81-0.97%38,625
Apr 28, 2025600.98608.50600.98604.66604.660.61%35,319
Apr 25, 2025604.63604.63591.48600.98600.98-0.97%33,634
Apr 24, 2025574.71616.11574.71606.87606.875.35%45,787
Apr 23, 2025578.72581.73574.32576.03576.031.18%44,541
Apr 22, 2025563.13571.00563.13569.31569.311.75%29,393
Apr 21, 2025563.23563.59555.28559.53559.53-0.80%28,900
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