NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
812.25
-18.95 (-2.28%)
Sep 16, 2025, 10:38 AM EDT - Market open
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 832.79 | 834.00 | 828.10 | 816.98 | - | -1.71% | 9,122 |
| 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 |
| Jul 28, 2025 | 703.53 | 704.14 | 690.91 | 694.96 | 692.67 | -1.57% | 80,549 |
| Jul 25, 2025 | 720.79 | 720.79 | 705.59 | 706.07 | 703.74 | -1.79% | 84,190 |
| Jul 24, 2025 | 724.64 | 728.79 | 718.00 | 718.94 | 716.57 | -0.85% | 81,037 |
| Jul 23, 2025 | 727.38 | 731.03 | 722.83 | 725.09 | 722.70 | -0.13% | 74,868 |
| Jul 22, 2025 | 725.14 | 733.33 | 723.93 | 726.04 | 723.65 | 0.14% | 75,422 |
| Jul 21, 2025 | 734.48 | 734.71 | 724.52 | 725.00 | 722.61 | -0.67% | 46,148 |
| Jul 18, 2025 | 741.84 | 742.88 | 728.00 | 729.91 | 727.50 | -1.04% | 44,810 |
| Jul 17, 2025 | 734.00 | 739.77 | 731.00 | 737.57 | 735.14 | 1.06% | 58,621 |
| Jul 16, 2025 | 723.53 | 731.81 | 719.94 | 729.82 | 727.41 | 0.87% | 47,292 |
| Jul 15, 2025 | 731.87 | 733.85 | 722.92 | 723.53 | 721.14 | -0.94% | 128,775 |
| Jul 14, 2025 | 724.77 | 734.14 | 724.72 | 730.41 | 728.00 | 0.55% | 80,537 |
| Jul 11, 2025 | 721.79 | 732.16 | 721.00 | 726.45 | 724.05 | -1.11% | 52,601 |
| Jul 10, 2025 | 732.74 | 743.52 | 732.74 | 734.58 | 732.16 | 0.35% | 83,778 |
| Jul 9, 2025 | 736.47 | 737.49 | 730.92 | 732.01 | 729.60 | -0.29% | 62,365 |
| Jul 8, 2025 | 737.64 | 741.55 | 733.60 | 734.15 | 731.73 | -0.44% | 145,551 |