NewMarket Corp Common Stock (NEU)

783.66
-19.41 (-2.42%)
NYSE · Last Trade: Nov 1st, 2:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewMarket Corp Common Stock (NEU)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026798.98813.98781.75783.66198,029783.66
10/29/2026856.56876.81795.02803.07227,037803.07
10/28/2026876.16880.12862.39873.27102,106873.27
10/27/2026876.82884.88867.26875.42104,032875.42
10/26/2026871.29885.15867.45878.0391,672878.03
10/23/2026871.66878.87865.89870.60114,846870.60
10/22/2026880.65886.65858.98876.33136,436876.33
10/21/2026883.07888.40880.62884.98123,648884.98
10/20/2026880.40887.55871.14879.70108,738879.70
10/19/2026876.96885.24873.02879.80101,996879.80
10/16/2026887.82895.26859.20876.0188,045876.01
10/15/2026889.34896.29874.54887.82126,561887.82
10/14/2026895.22899.74885.00890.21126,703890.21
10/13/2026900.72904.37888.06898.98113,194898.98
10/12/2026893.48905.85887.81896.3697,465896.36
10/09/2026905.05908.50890.41893.36107,482893.36
10/08/2026905.23914.36902.70903.63134,942903.63
10/07/2026916.25926.33895.32905.83147,835905.83
10/06/2026927.94928.85909.56926.28141,981926.28
10/05/2026926.19936.22923.01924.35142,291924.35
10/02/2026927.73929.74913.15924.06113,537924.06
10/01/2026897.22923.47893.05921.14125,081921.14
9/30/2026908.12916.45896.99897.52135,945897.52
9/29/2026909.33913.39892.17904.63107,170904.63
9/28/2026892.93918.63884.47912.44112,272912.44
9/25/2026891.87898.93881.50898.04141,875898.04
9/24/2026879.39897.41875.55893.30114,402893.30
9/23/2026884.67891.34881.15889.7596,823889.75
9/22/2026889.33891.01874.71888.78143,988888.78
9/21/2026895.15897.76882.03884.98117,493884.98
9/18/2026915.07915.07881.89891.87200,743891.87
9/17/2026904.53904.53878.66889.19110,492889.19
9/16/2026883.12895.67879.40891.6990,958891.69
9/15/2026874.48887.40865.15884.48122,257884.48
9/14/2026896.62897.52874.81880.5285,972877.52
9/11/2026879.49889.36871.75887.0896,918884.06
9/10/2026859.44886.20852.33880.61119,090877.61
9/09/2026862.74870.39833.43862.47127,302859.53
9/08/2026890.00894.24867.15867.70160,609864.74
9/04/2026895.20905.00884.89885.00106,672881.99
9/03/2026911.11915.23893.58900.1587,208897.08
9/02/2026899.88916.17899.88909.15128,530906.05
9/01/2026898.73910.22894.79903.12122,719900.04
8/31/2026913.97920.05895.00897.70174,009894.64
8/28/2026924.66936.77912.32914.6977,488911.57
8/27/2026921.21934.00910.74923.53115,439920.38
8/26/2026928.84937.00919.55925.33127,203922.18
8/25/2026935.13938.87916.56930.72113,529927.55
8/24/2026942.07942.60925.65936.62115,635933.43
8/21/2026931.88946.51920.83937.3493,454934.15
8/20/2026927.36938.63923.60927.6182,865924.45
8/19/2026954.81963.41925.66930.82119,202927.65
8/18/2026951.34961.81927.64947.02124,037943.79
8/17/2026960.33981.66940.04951.06124,657947.82
8/14/2026948.54961.98938.87961.92132,763958.64
8/13/2026936.78957.92934.21947.71109,076944.48
8/12/2026915.78941.37913.37934.41124,706931.23
8/11/2026905.85924.63905.85917.09146,517913.97
8/10/2026885.92913.38885.31909.98132,351906.88
8/07/2026894.24894.24879.79889.71132,724886.68
8/06/2026882.00900.97873.00893.28158,907890.24
8/05/2026894.15900.87875.41881.68179,326878.68
8/04/2026854.13889.91848.70889.04152,357886.01
8/03/2026848.98862.95839.92854.33120,353851.42