NewMarket Corp Common Stock (NEU)

638.63
+10.43 (1.66%)
NYSE · Last Trade: Mar 31st, 3:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewMarket Corp Common Stock (NEU)

DateOpenHighLowCloseVolumeAdjusted Close
3/30/2026632.51632.51619.03628.19100,291628.19
3/27/2026625.34635.79623.94627.3355,140627.33
3/26/2026618.69635.46618.69629.12107,236629.12
3/25/2026627.84642.52618.71621.46201,562621.46
3/24/2026614.14631.31609.70620.67155,945620.67
3/23/2026621.77636.02615.77616.33126,083616.33
3/20/2026607.78618.78602.00614.54253,046614.54
3/19/2026606.97619.72595.54607.37163,353607.37
3/18/2026611.65620.39607.02613.15156,043613.15
3/17/2026607.78630.19606.48620.96128,701620.96
3/16/2026581.86611.13581.86606.21135,100606.21
3/13/2026592.70606.42583.44584.66148,670584.66
3/12/2026599.19603.00580.03588.08206,251588.08
3/11/2026616.80630.49595.28601.08144,457601.08
3/10/2026620.15628.84609.54623.17145,904623.17
3/09/2026637.25637.25617.99620.80192,248620.80
3/06/2026639.34642.22622.60641.32214,903641.32
3/05/2026633.58646.28629.60646.27183,219646.27
3/04/2026633.85641.32624.24638.71163,601638.71
3/03/2026615.23636.10607.29631.75173,472631.75
3/02/2026619.93630.54614.97625.33127,680625.33
2/27/2026624.60628.55620.14626.01162,519626.01
2/26/2026628.00633.59617.89628.84127,726628.84
2/25/2026621.62625.00609.65616.60187,381616.60
2/24/2026604.50624.42604.50619.79119,680619.79
2/23/2026607.30609.73594.95602.31149,993602.31
2/20/2026607.46618.34599.39610.43177,854610.43
2/19/2026605.79613.67596.37607.04124,988607.04
2/18/2026601.17610.19599.68608.47165,538608.47
2/17/2026591.64603.67585.82599.80169,625599.80
2/13/2026592.11609.08592.11592.80121,354592.80
2/12/2026704.20704.20592.33597.13200,372597.13
2/11/2026720.00720.98689.51697.76168,100697.76
2/10/2026719.63734.52718.08719.25164,939719.25
2/09/2026724.82731.61711.67713.84232,996713.84
2/06/2026721.41728.90714.55723.90162,131723.90
2/05/2026717.14722.46707.17714.8890,542714.88
2/04/2026701.16720.47697.20717.14222,449717.14
2/03/2026678.97697.00678.97695.98174,574695.98
2/02/2026670.89683.23669.61678.81151,996678.81
1/30/2026658.01671.33649.62670.79174,651670.79
1/29/2026655.77664.47651.66664.47141,389664.47
1/28/2026651.65656.67640.58651.55115,629651.55
1/27/2026651.91655.68644.01651.13169,018651.13
1/26/2026652.10660.81641.29647.02123,887647.02
1/23/2026643.57655.38643.57649.3898,410649.38
1/22/2026644.93653.11641.00646.86118,919646.86
1/21/2026641.15659.74641.15644.62158,957644.62
1/20/2026636.47651.14629.83635.69144,268635.69
1/16/2026649.76654.14634.15642.86158,400642.86
1/15/2026708.28712.41648.48650.00301,037650.00
1/14/2026711.30730.51703.07709.31118,489709.31
1/13/2026723.21723.21706.37710.84133,164710.84
1/12/2026723.00732.70716.47720.68135,866720.68
1/09/2026716.68728.32712.39723.42162,035723.42
1/08/2026695.65719.40691.16714.21193,276714.21
1/07/2026715.52719.51696.18697.88136,052697.88
1/06/2026703.37719.50689.55715.62135,115715.62
1/05/2026684.80709.25684.80703.21157,540703.21
1/02/2026688.92695.16682.28687.75137,639687.75
12/31/2025694.12698.93681.51687.26122,694687.26