Home

NewMarket Corp Common Stock (NEU)

632.11
+0.00 (0.00%)
NYSE · Last Trade: May 14th, 6:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewMarket Corp Common Stock (NEU)

DateOpenHighLowCloseVolumeAdjusted Close
5/13/2025638.05638.18629.42632.1143,749632.11
5/12/2025645.00645.00636.03636.6535,683636.65
5/09/2025632.74637.89632.64634.4827,993634.48
5/08/2025633.65638.01629.75633.7024,560633.70
5/07/2025628.75632.83625.21628.3332,698628.33
5/06/2025623.02630.96618.86629.1038,339629.10
5/05/2025628.01635.01624.73625.9929,984625.99
5/02/2025625.77637.16625.77627.9943,989627.99
5/01/2025620.00625.26613.17621.7850,274621.78
4/30/2025604.07616.97598.32615.3065,139615.30
4/29/2025596.71609.62596.71598.8138,625598.81
4/28/2025600.98608.50600.98604.6635,319604.66
4/25/2025604.63604.63591.48600.9833,634600.98
4/24/2025574.71616.11574.71606.8745,787606.87
4/23/2025578.72581.73574.32576.0344,541576.03
4/22/2025563.13571.00563.13569.3129,393569.31
4/21/2025563.23563.59555.28559.5328,900559.53
4/17/2025562.96567.14558.49564.0434,203564.04
4/16/2025563.11563.11554.11558.6943,483558.69
4/15/2025560.78564.53557.75561.8528,830561.85
4/14/2025569.99569.99557.38565.5730,840565.57
4/11/2025549.23565.28547.35563.6344,437563.63
4/10/2025542.17552.27536.50548.4148,894548.41
4/09/2025514.28554.05513.35549.6676,917549.66
4/08/2025542.75546.53510.07519.9566,731519.95
4/07/2025536.65548.13526.75531.0670,506531.06
4/04/2025548.05554.07540.64545.4867,271545.48
4/03/2025555.90563.68548.41557.7145,014557.71
4/02/2025561.13566.29561.13566.2752,873566.27
4/01/2025565.20566.91554.73566.5651,143566.56
3/31/2025551.48567.57549.42566.4550,196566.45
3/28/2025561.46561.46546.99552.1736,138552.17
3/27/2025555.36558.53550.79558.5345,790558.53
3/26/2025551.44560.33550.38554.6263,978554.62
3/25/2025549.96551.51541.49548.1554,613548.15
3/24/2025536.13546.47534.00546.3968,210546.39
3/21/2025532.52534.91526.96531.42312,041531.42
3/20/2025534.36541.00534.36538.3441,349538.34
3/19/2025537.70541.17532.95537.6559,121537.65
3/18/2025535.50541.50529.25536.6243,321536.62
3/17/2025524.11537.38524.11532.9343,456532.93
3/14/2025519.38527.38515.29525.2647,854522.51
3/13/2025520.21523.13514.60519.3840,809516.66
3/12/2025549.90549.90522.00523.1650,668520.42
3/11/2025549.90555.23548.73550.1336,157547.25
3/10/2025544.08558.99524.55548.6874,563545.81
3/07/2025542.16546.74537.56545.8278,784542.96
3/06/2025553.48555.91544.86545.9963,211543.13
3/05/2025552.67560.14552.67557.8658,453554.94
3/04/2025556.09563.92552.98553.2737,664550.37
3/03/2025571.96574.74562.00562.6553,165559.70
2/28/2025565.00573.98565.00570.1160,413567.13
2/27/2025562.20564.48559.91563.1231,213560.17
2/26/2025562.13563.65560.67562.5840,680559.63
2/25/2025557.92566.12557.63562.7331,468559.78
2/24/2025550.65555.84549.39554.8925,362551.99
2/21/2025551.50551.50544.03548.5332,755545.66
2/20/2025543.89548.94542.50548.3124,341545.44
2/19/2025553.99553.99541.97544.6751,777541.82
2/18/2025542.44561.00542.44559.5563,140556.62
2/14/2025545.99551.36541.62542.4440,179539.60