NewMarket Corp Common Stock (NEU)

926.28
+1.93 (0.21%)
NYSE · Last Trade: Oct 7th, 12:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewMarket Corp Common Stock (NEU)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/24/2026942.07942.60925.65936.62115,634933.43
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
7/31/2026865.53874.97835.82850.16165,951847.26
7/30/2026831.99876.33804.29867.02162,426864.07
7/29/2026786.08788.50770.00787.62104,785784.94
7/28/2026785.46799.50778.07782.93160,439780.26
7/27/2026781.06793.20769.42775.04158,132772.40
7/24/2026771.81781.30758.69779.33114,206776.67
7/23/2026761.20770.80750.91770.00120,256767.38
7/22/2026779.63787.50762.75768.45131,727765.83
7/21/2026781.54793.19772.84781.86107,539779.20
7/20/2026769.09785.66756.20779.81149,134777.15
7/17/2026771.57782.27764.71770.23110,223767.61
7/16/2026761.09772.22749.58771.9981,647769.36
7/15/2026732.68754.59725.71753.80152,083751.23
7/14/2026764.28774.05732.68733.67116,503731.17
7/13/2026763.91770.78752.60757.2385,049754.65
7/10/2026770.72779.63762.62763.9169,935761.31
7/09/2026781.81784.96764.66766.46111,067763.85
7/08/2026792.28796.08777.85779.1589,570776.50
7/07/2026801.66803.24786.49795.6876,900792.97