NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
524.87
-5.54 (-1.04%)
Nov 4, 2024, 4:00 PM EST - Market closed
NewMarket Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 530.19 | 530.19 | 524.50 | 524.87 | 524.87 | -1.04% | 14,743 |
Nov 1, 2024 | 523.62 | 534.52 | 523.62 | 530.41 | 530.41 | 1.04% | 24,286 |
Oct 31, 2024 | 528.24 | 532.92 | 524.52 | 524.97 | 524.97 | -1.26% | 20,040 |
Oct 30, 2024 | 540.33 | 542.66 | 531.17 | 531.67 | 531.67 | -1.10% | 16,220 |
Oct 29, 2024 | 536.77 | 539.07 | 531.85 | 537.59 | 537.59 | 0.10% | 21,460 |
Oct 28, 2024 | 543.93 | 543.93 | 535.15 | 537.05 | 537.05 | -0.30% | 25,470 |
Oct 25, 2024 | 537.48 | 540.60 | 529.92 | 538.64 | 538.64 | -0.32% | 26,587 |
Oct 24, 2024 | 524.20 | 545.99 | 518.59 | 540.39 | 540.39 | 4.20% | 30,720 |
Oct 23, 2024 | 518.41 | 521.50 | 517.45 | 518.61 | 518.61 | -0.19% | 32,041 |
Oct 22, 2024 | 518.81 | 525.30 | 516.26 | 519.61 | 519.61 | 0.06% | 30,427 |
Oct 21, 2024 | 527.44 | 527.44 | 518.26 | 519.29 | 519.29 | -1.09% | 22,875 |
Oct 18, 2024 | 529.00 | 529.00 | 523.43 | 525.02 | 525.02 | -0.71% | 19,905 |
Oct 17, 2024 | 527.62 | 529.47 | 524.86 | 528.80 | 528.80 | -0.21% | 13,729 |
Oct 16, 2024 | 532.18 | 536.00 | 529.93 | 529.93 | 529.93 | 0.64% | 24,086 |
Oct 15, 2024 | 529.18 | 531.75 | 525.81 | 526.55 | 526.55 | -0.08% | 25,293 |
Oct 14, 2024 | 523.35 | 528.11 | 523.35 | 526.99 | 526.99 | 0.34% | 12,035 |
Oct 11, 2024 | 525.28 | 528.80 | 524.35 | 525.23 | 525.23 | 0.30% | 18,175 |
Oct 10, 2024 | 520.20 | 528.00 | 520.20 | 523.65 | 523.65 | -0.22% | 17,510 |
Oct 9, 2024 | 524.20 | 526.34 | 519.84 | 524.78 | 524.78 | 0.33% | 40,761 |
Oct 8, 2024 | 517.63 | 523.30 | 517.04 | 523.03 | 523.03 | 0.07% | 41,259 |
Oct 7, 2024 | 526.34 | 526.34 | 519.95 | 522.66 | 522.66 | -1.25% | 21,086 |
Oct 4, 2024 | 533.36 | 533.36 | 524.16 | 529.29 | 529.29 | -0.06% | 23,510 |
Oct 3, 2024 | 540.40 | 540.40 | 529.46 | 529.60 | 529.60 | -1.92% | 19,568 |
Oct 2, 2024 | 548.02 | 551.18 | 537.84 | 539.97 | 539.97 | -1.29% | 24,422 |
Oct 1, 2024 | 552.42 | 552.42 | 544.93 | 547.01 | 547.01 | -0.88% | 22,909 |
Sep 30, 2024 | 550.01 | 551.89 | 545.58 | 551.89 | 551.89 | -0.15% | 24,663 |
Sep 27, 2024 | 560.00 | 560.00 | 551.94 | 552.73 | 552.73 | -0.82% | 15,783 |
Sep 26, 2024 | 551.32 | 560.20 | 551.04 | 557.30 | 557.30 | 1.30% | 20,122 |
Sep 25, 2024 | 558.04 | 559.80 | 548.68 | 550.16 | 550.16 | -1.06% | 25,539 |
Sep 24, 2024 | 552.90 | 562.10 | 552.90 | 556.03 | 556.03 | 0.46% | 29,308 |
Sep 23, 2024 | 542.10 | 554.41 | 542.10 | 553.46 | 553.46 | 2.47% | 50,680 |
Sep 20, 2024 | 545.13 | 548.54 | 539.57 | 540.12 | 540.12 | -2.50% | 239,669 |
Sep 19, 2024 | 553.83 | 559.87 | 550.51 | 553.98 | 553.98 | 1.08% | 26,548 |
Sep 18, 2024 | 555.30 | 558.29 | 547.55 | 548.04 | 548.04 | -1.17% | 25,223 |
Sep 17, 2024 | 560.48 | 563.63 | 554.50 | 554.50 | 554.50 | -1.09% | 25,749 |
Sep 16, 2024 | 559.98 | 565.46 | 557.04 | 560.60 | 560.60 | 0.61% | 21,971 |
Sep 13, 2024 | 558.33 | 559.91 | 551.60 | 557.21 | 554.74 | 0.80% | 32,147 |
Sep 12, 2024 | 555.44 | 558.92 | 548.59 | 552.78 | 550.33 | -0.97% | 24,036 |
Sep 11, 2024 | 563.44 | 565.85 | 554.43 | 558.20 | 555.72 | -1.81% | 42,311 |
Sep 10, 2024 | 580.94 | 580.94 | 563.44 | 568.47 | 565.95 | -1.72% | 38,755 |
Sep 9, 2024 | 539.67 | 596.89 | 539.67 | 578.39 | 575.82 | 8.07% | 65,454 |
Sep 6, 2024 | 540.06 | 540.06 | 533.52 | 535.21 | 532.83 | -0.93% | 14,090 |
Sep 5, 2024 | 545.44 | 545.44 | 539.52 | 540.21 | 537.81 | -1.93% | 19,595 |
Sep 4, 2024 | 551.98 | 553.92 | 545.41 | 550.84 | 548.39 | -0.92% | 18,250 |
Sep 3, 2024 | 570.24 | 570.24 | 554.19 | 555.96 | 553.49 | -3.10% | 28,676 |
Aug 30, 2024 | 570.48 | 573.97 | 565.85 | 573.77 | 571.22 | 0.99% | 27,409 |
Aug 29, 2024 | 562.44 | 570.45 | 556.57 | 568.17 | 565.65 | 1.89% | 29,669 |
Aug 28, 2024 | 556.41 | 562.80 | 556.41 | 557.64 | 555.16 | 0.51% | 17,312 |
Aug 27, 2024 | 555.70 | 558.40 | 554.61 | 554.80 | 552.34 | -0.40% | 13,583 |
Aug 26, 2024 | 562.73 | 562.73 | 555.37 | 557.02 | 554.55 | -1.07% | 18,451 |
Aug 23, 2024 | 560.70 | 565.48 | 560.70 | 563.03 | 560.53 | 0.97% | 15,060 |
Aug 22, 2024 | 561.48 | 561.87 | 556.14 | 557.63 | 555.15 | -0.13% | 13,609 |
Aug 21, 2024 | 552.49 | 559.23 | 552.49 | 558.36 | 555.88 | 1.18% | 12,314 |
Aug 20, 2024 | 550.80 | 554.68 | 550.80 | 551.85 | 549.40 | 0.31% | 16,383 |
Aug 19, 2024 | 550.26 | 550.37 | 548.30 | 550.13 | 547.69 | 0.18% | 9,360 |
Aug 16, 2024 | 546.58 | 550.12 | 545.12 | 549.12 | 546.68 | -0.09% | 24,026 |
Aug 15, 2024 | 549.99 | 561.27 | 547.46 | 549.63 | 547.19 | 1.15% | 17,227 |
Aug 14, 2024 | 544.37 | 548.74 | 540.97 | 543.39 | 540.98 | -0.83% | 16,591 |
Aug 13, 2024 | 543.89 | 548.44 | 541.31 | 547.92 | 545.49 | 0.76% | 20,355 |
Aug 12, 2024 | 545.12 | 549.12 | 540.95 | 543.79 | 541.38 | -0.40% | 40,747 |
Aug 9, 2024 | 545.47 | 547.28 | 542.38 | 545.99 | 543.57 | -0.04% | 18,860 |
Aug 8, 2024 | 545.41 | 547.72 | 539.36 | 546.20 | 543.78 | 1.16% | 19,027 |
Aug 7, 2024 | 546.53 | 551.43 | 539.79 | 539.95 | 537.55 | -0.51% | 24,425 |
Aug 6, 2024 | 533.34 | 546.80 | 533.34 | 542.73 | 540.32 | 1.69% | 30,922 |
Aug 5, 2024 | 536.01 | 539.95 | 529.94 | 533.72 | 531.35 | -3.12% | 23,784 |
Aug 2, 2024 | 551.42 | 552.26 | 543.98 | 550.91 | 548.46 | -1.82% | 22,706 |
Aug 1, 2024 | 564.02 | 564.02 | 549.69 | 561.15 | 558.66 | 0.05% | 29,186 |
Jul 31, 2024 | 565.87 | 575.23 | 560.76 | 560.87 | 558.38 | -0.93% | 46,392 |
Jul 30, 2024 | 555.68 | 570.63 | 551.16 | 566.16 | 563.65 | 1.62% | 29,100 |
Jul 29, 2024 | 555.73 | 561.75 | 554.28 | 557.13 | 554.66 | -0.84% | 24,064 |
Jul 26, 2024 | 555.34 | 566.98 | 555.34 | 561.87 | 559.38 | 1.68% | 29,147 |
Jul 25, 2024 | 546.46 | 558.75 | 546.46 | 552.56 | 550.11 | 1.68% | 43,458 |
Jul 24, 2024 | 546.05 | 547.86 | 542.37 | 543.42 | 541.01 | -1.14% | 30,585 |
Jul 23, 2024 | 542.44 | 550.89 | 542.44 | 549.69 | 547.25 | 0.48% | 19,382 |
Jul 22, 2024 | 535.40 | 547.76 | 521.64 | 547.06 | 544.63 | 1.44% | 25,131 |
Jul 19, 2024 | 545.06 | 545.06 | 535.73 | 539.31 | 536.92 | -1.52% | 16,242 |
Jul 18, 2024 | 547.11 | 550.91 | 545.74 | 547.64 | 545.21 | 0.06% | 13,740 |
Jul 17, 2024 | 553.96 | 553.96 | 544.73 | 547.32 | 544.89 | -1.32% | 20,689 |
Jul 16, 2024 | 533.33 | 558.87 | 533.33 | 554.62 | 552.16 | 4.10% | 37,799 |
Jul 15, 2024 | 537.53 | 541.00 | 532.76 | 532.76 | 530.40 | -0.67% | 19,283 |
Jul 12, 2024 | 533.00 | 538.10 | 529.57 | 536.34 | 533.96 | 1.44% | 32,791 |
Jul 11, 2024 | 519.11 | 530.41 | 519.11 | 528.75 | 526.40 | 2.87% | 27,921 |
Jul 10, 2024 | 510.99 | 515.55 | 509.17 | 514.00 | 511.72 | 1.36% | 23,308 |
Jul 9, 2024 | 508.82 | 509.20 | 506.74 | 507.12 | 504.87 | -0.60% | 20,330 |
Jul 8, 2024 | 513.81 | 514.32 | 509.70 | 510.20 | 507.94 | 0.22% | 30,456 |
Jul 5, 2024 | 507.70 | 510.03 | 504.47 | 509.08 | 506.82 | -2.10% | 37,850 |
Jul 3, 2024 | 525.73 | 525.73 | 519.54 | 520.00 | 517.69 | -0.67% | 24,911 |
Jul 2, 2024 | 523.60 | 524.65 | 519.52 | 523.50 | 521.18 | 0.56% | 30,298 |
Jul 1, 2024 | 518.67 | 522.27 | 514.35 | 520.56 | 518.25 | 0.97% | 47,634 |
Jun 28, 2024 | 510.52 | 517.95 | 510.52 | 515.57 | 513.28 | 0.99% | 64,707 |
Jun 27, 2024 | 515.91 | 517.44 | 494.04 | 510.52 | 508.25 | -1.34% | 47,162 |
Jun 26, 2024 | 512.78 | 517.75 | 510.00 | 517.46 | 515.16 | 0.76% | 34,553 |
Jun 25, 2024 | 521.55 | 521.55 | 512.00 | 513.55 | 511.27 | -1.77% | 39,435 |
Jun 24, 2024 | 523.66 | 529.77 | 522.33 | 522.82 | 520.50 | - | 31,330 |
Jun 21, 2024 | 516.29 | 524.68 | 516.22 | 522.82 | 520.50 | 1.19% | 183,366 |
Jun 20, 2024 | 523.68 | 528.14 | 516.67 | 516.69 | 514.40 | -1.33% | 33,456 |
Jun 18, 2024 | 521.93 | 525.00 | 521.30 | 523.68 | 521.36 | 0.06% | 31,088 |
Jun 17, 2024 | 519.80 | 528.62 | 519.80 | 523.37 | 521.05 | -0.06% | 25,385 |
Jun 14, 2024 | 526.32 | 526.32 | 521.42 | 523.70 | 521.38 | -1.68% | 22,857 |
Jun 13, 2024 | 534.74 | 535.48 | 530.93 | 532.66 | 527.78 | -0.52% | 26,905 |