NewMarket Corp Common Stock (NEU)

741.31
-15.92 (-2.10%)
NYSE· Last Trade: Jul 14th, 2:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewMarket Corp Common Stock (NEU)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/2026763.91770.78752.60757.2385,049757.23
7/10/2026770.72779.63762.62763.9169,935763.91
7/09/2026781.81784.96764.66766.46111,067766.46
7/08/2026792.28796.08777.85779.1589,570779.15
7/07/2026801.66803.24786.49795.6876,900795.68
7/06/2026787.07798.52781.34796.83115,732796.83
7/02/2026784.00789.00777.06786.6097,510786.60
7/01/2026792.58805.58778.90785.60125,040785.60
6/30/2026793.48796.29777.10791.24127,672791.24
6/29/2026791.40802.51785.24790.3973,954790.39
6/26/2026792.60796.11780.05792.82127,683792.82
6/25/2026791.29813.51791.29801.04129,238801.04
6/24/2026783.47795.77774.06790.85118,178790.85
6/23/2026780.18793.56779.87783.66161,505783.66
6/22/2026777.00790.82774.67780.19125,772780.19
6/18/2026763.07781.56758.30780.18126,523780.18
6/17/2026786.06792.41761.62763.57110,489763.57
6/16/2026813.50813.50780.48789.8891,450789.88
6/15/2026833.26833.65814.68815.10108,799815.10
6/12/2026842.00846.52821.97833.3373,396830.33
6/11/2026830.66850.34828.95840.18106,358837.15
6/10/2026831.52840.91820.45823.94100,515820.97
6/09/2026813.70827.81800.91822.1774,335819.21
6/08/2026796.98806.90791.09803.0080,981800.11
6/05/2026797.05804.39780.94790.13102,867787.29
6/04/2026777.40799.06775.72794.60101,104791.74
6/03/2026780.33793.25769.17781.48113,411778.67
6/02/2026797.00805.83781.10784.23120,964781.41
6/01/2026773.18798.57769.41797.47143,526794.60
5/29/20260.08796.76770.07773.58142,933770.79
5/28/2026779.99790.91768.73787.12123,455784.29
5/27/2026767.83783.38763.22779.10111,523776.29
5/26/2026747.55767.71746.64762.23160,668759.49
5/22/2026725.68737.95723.23737.7274,543735.06
5/21/2026702.87725.06693.27720.3196,494717.72
5/20/2026699.22712.56696.19708.32113,304705.77
5/19/2026699.89710.49686.62699.2291,341696.70
5/18/2026685.06701.20683.66700.6981,616698.17
5/15/2026690.95701.42673.29682.84110,333680.38
5/14/2026695.67699.13684.18692.8986,746690.40
5/13/2026684.77694.49680.07690.7093,133688.21
5/12/2026688.72690.63677.55686.5772,043684.10
5/11/2026690.39690.39677.46686.2550,985683.78
5/08/2026685.43692.15667.55684.9179,161682.44
5/07/2026692.05692.71678.67679.1460,345676.70
5/06/2026692.63700.50685.02688.73101,898686.25
5/05/2026684.87695.72677.00687.6587,006685.17
5/04/2026665.93686.49640.01680.0496,252677.59
5/01/2026680.18681.05668.66668.8874,915666.47
4/30/2026666.55685.13665.49675.6280,153673.19
4/29/2026682.65684.90653.37668.77113,958666.36
4/28/2026703.80703.80676.62682.3381,189679.87
4/27/2026696.90703.33673.57696.1799,718693.66
4/24/2026682.43697.85671.43696.88150,876694.37
4/23/2026626.76687.74607.58683.04274,755680.58
4/22/2026642.86644.60635.74641.6089,280639.29
4/21/2026642.07655.45635.77642.07159,046639.76
4/20/2026633.30653.00631.97642.89144,208640.58
4/17/2026651.51663.47621.33634.39181,653632.11
4/16/2026643.88651.01643.88649.1374,538646.79
4/15/2026653.66658.94640.54641.42104,327639.11
4/14/2026658.60658.60644.11654.29139,843651.93