NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
558.53
+3.91 (0.70%)
Mar 27, 2025, 4:00 PM EDT - Market closed
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 555.36 | 556.69 | 550.79 | 551.85 | - | -0.50% | - |
| Mar 26, 2025 | 551.44 | 560.33 | 550.39 | 554.62 | 554.62 | 1.18% | 63,978 |
| Mar 25, 2025 | 549.96 | 551.51 | 541.49 | 548.15 | 548.15 | 0.32% | 54,613 |
| Mar 24, 2025 | 536.13 | 546.47 | 534.00 | 546.39 | 546.39 | 2.82% | 68,210 |
| Mar 21, 2025 | 532.52 | 534.91 | 526.96 | 531.42 | 531.42 | -1.29% | 312,041 |
| Mar 20, 2025 | 534.36 | 541.00 | 534.36 | 538.34 | 538.34 | 0.13% | 41,349 |
| Mar 19, 2025 | 537.70 | 541.17 | 532.95 | 537.65 | 537.65 | 0.19% | 59,121 |
| Mar 18, 2025 | 535.50 | 541.50 | 529.25 | 536.62 | 536.62 | 0.69% | 43,321 |
| Mar 17, 2025 | 524.11 | 537.38 | 524.11 | 532.93 | 532.93 | 1.46% | 43,456 |
| Mar 14, 2025 | 519.38 | 527.38 | 515.29 | 525.26 | 522.56 | 1.13% | 47,854 |
| Mar 13, 2025 | 520.21 | 523.13 | 514.60 | 519.38 | 516.71 | -0.72% | 40,809 |
| Mar 12, 2025 | 549.90 | 549.90 | 522.01 | 523.16 | 520.47 | -4.90% | 50,668 |
| Mar 11, 2025 | 549.90 | 555.23 | 548.73 | 550.13 | 547.31 | 0.26% | 36,157 |
| Mar 10, 2025 | 544.08 | 558.99 | 524.55 | 548.68 | 545.86 | 0.52% | 53,963 |
| Mar 7, 2025 | 542.16 | 546.74 | 537.56 | 545.82 | 543.02 | -0.03% | 78,784 |
| Mar 6, 2025 | 553.48 | 555.92 | 544.86 | 545.99 | 543.19 | -2.13% | 63,211 |
| Mar 5, 2025 | 552.67 | 560.14 | 552.67 | 557.86 | 555.00 | 0.83% | 58,453 |
| Mar 4, 2025 | 556.09 | 563.92 | 552.98 | 553.27 | 550.43 | -1.67% | 37,664 |
| Mar 3, 2025 | 571.96 | 574.74 | 562.00 | 562.65 | 559.76 | -1.31% | 53,165 |
| Feb 28, 2025 | 565.00 | 573.98 | 565.00 | 570.11 | 567.18 | 1.24% | 60,413 |
| Feb 27, 2025 | 562.20 | 564.48 | 559.91 | 563.12 | 560.23 | 0.10% | 31,213 |
| Feb 26, 2025 | 562.13 | 563.65 | 560.68 | 562.58 | 559.69 | -0.03% | 40,682 |
| Feb 25, 2025 | 557.92 | 566.12 | 557.63 | 562.73 | 559.84 | 1.41% | 31,471 |
| Feb 24, 2025 | 550.65 | 555.84 | 549.40 | 554.89 | 552.04 | 1.16% | 25,362 |
| Feb 21, 2025 | 551.50 | 551.50 | 544.03 | 548.53 | 545.71 | 0.04% | 32,755 |
| Feb 20, 2025 | 543.89 | 548.94 | 542.50 | 548.31 | 545.50 | 0.67% | 24,341 |
| Feb 19, 2025 | 553.99 | 553.99 | 541.97 | 544.67 | 541.87 | -2.66% | 51,777 |
| Feb 18, 2025 | 542.44 | 561.00 | 542.44 | 559.55 | 556.68 | 3.15% | 63,140 |
| Feb 14, 2025 | 545.99 | 551.36 | 541.62 | 542.44 | 539.66 | -0.92% | 40,179 |
| Feb 13, 2025 | 540.48 | 551.80 | 539.24 | 547.48 | 544.67 | 1.49% | 46,764 |
| Feb 12, 2025 | 531.07 | 541.14 | 529.59 | 539.46 | 536.69 | 1.05% | 55,421 |
| Feb 11, 2025 | 529.74 | 535.46 | 529.74 | 533.85 | 531.11 | 1.43% | 36,925 |
| Feb 10, 2025 | 518.60 | 530.25 | 515.72 | 526.34 | 523.64 | 2.00% | 50,093 |
| Feb 7, 2025 | 522.23 | 522.23 | 512.48 | 516.03 | 513.38 | -0.95% | 34,101 |
| Feb 6, 2025 | 505.96 | 522.16 | 505.96 | 521.00 | 518.33 | 2.86% | 46,219 |
| Feb 5, 2025 | 509.58 | 509.58 | 501.07 | 506.51 | 503.91 | -0.48% | 33,471 |
| Feb 4, 2025 | 503.00 | 509.99 | 498.16 | 508.97 | 506.36 | 5.01% | 46,398 |
| Feb 3, 2025 | 489.32 | 490.45 | 480.57 | 484.69 | 482.20 | -2.68% | 41,531 |
| Jan 31, 2025 | 498.22 | 499.51 | 489.63 | 498.02 | 495.46 | -0.54% | 43,704 |
| Jan 30, 2025 | 497.79 | 502.98 | 493.92 | 500.74 | 498.17 | 1.35% | 31,247 |
| Jan 29, 2025 | 497.82 | 502.85 | 491.84 | 494.06 | 491.52 | -1.69% | 32,174 |
| Jan 28, 2025 | 500.52 | 503.72 | 499.96 | 502.55 | 499.97 | -0.29% | 30,001 |
| Jan 27, 2025 | 498.41 | 504.21 | 496.41 | 503.99 | 501.40 | 1.36% | 25,824 |
| Jan 24, 2025 | 495.83 | 498.29 | 493.30 | 497.22 | 494.67 | -0.09% | 25,412 |
| Jan 23, 2025 | 489.81 | 497.68 | 489.81 | 497.68 | 495.13 | 1.09% | 27,026 |
| Jan 22, 2025 | 502.45 | 502.45 | 491.42 | 492.33 | 489.80 | -1.41% | 23,638 |
| Jan 21, 2025 | 494.85 | 503.86 | 494.85 | 499.38 | 496.82 | 0.76% | 26,824 |
| Jan 17, 2025 | 503.14 | 506.02 | 494.51 | 495.59 | 493.05 | -0.59% | 32,249 |
| Jan 16, 2025 | 496.72 | 501.39 | 493.53 | 498.54 | 495.98 | 0.48% | 25,843 |
| Jan 15, 2025 | 509.80 | 509.80 | 495.00 | 496.17 | 493.62 | -1.55% | 38,395 |