NewMarket Corp Common Stock (NEU)
926.28
+0.00 (0.00%)
NYSE · Last Trade: Oct 7th, 6:52 AM EDT
Historical Prices For NewMarket Corp Common Stock (NEU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/06/2026 | 927.94 | 928.85 | 909.56 | 926.28 | 141,981 | 926.28 |
| 10/05/2026 | 926.19 | 936.22 | 923.01 | 924.35 | 142,291 | 924.35 |
| 10/02/2026 | 927.73 | 929.74 | 913.15 | 924.06 | 113,537 | 924.06 |
| 10/01/2026 | 897.22 | 923.47 | 893.05 | 921.14 | 125,081 | 921.14 |
| 9/30/2026 | 908.12 | 916.45 | 896.99 | 897.52 | 135,945 | 897.52 |
| 9/29/2026 | 909.33 | 913.39 | 892.17 | 904.63 | 107,170 | 904.63 |
| 9/28/2026 | 892.93 | 918.63 | 884.47 | 912.44 | 112,272 | 912.44 |
| 9/25/2026 | 891.87 | 898.93 | 881.50 | 898.04 | 141,875 | 898.04 |
| 9/24/2026 | 879.39 | 897.41 | 875.55 | 893.30 | 114,402 | 893.30 |
| 9/23/2026 | 884.67 | 891.34 | 881.15 | 889.75 | 96,823 | 889.75 |
| 9/22/2026 | 889.33 | 891.01 | 874.71 | 888.78 | 143,988 | 888.78 |
| 9/21/2026 | 895.15 | 897.76 | 882.03 | 884.98 | 117,493 | 884.98 |
| 9/18/2026 | 915.07 | 915.07 | 881.89 | 891.87 | 200,743 | 891.87 |
| 9/17/2026 | 904.53 | 904.53 | 878.66 | 889.19 | 110,492 | 889.19 |
| 9/16/2026 | 883.12 | 895.67 | 879.40 | 891.69 | 90,958 | 891.69 |
| 9/15/2026 | 874.48 | 887.40 | 865.15 | 884.48 | 122,257 | 884.48 |
| 9/14/2026 | 896.62 | 897.52 | 874.81 | 880.52 | 85,972 | 877.52 |
| 9/11/2026 | 879.49 | 889.36 | 871.75 | 887.08 | 96,918 | 884.06 |
| 9/10/2026 | 859.44 | 886.20 | 852.33 | 880.61 | 119,090 | 877.61 |
| 9/09/2026 | 862.74 | 870.39 | 833.43 | 862.47 | 127,302 | 859.53 |
| 9/08/2026 | 890.00 | 894.24 | 867.15 | 867.70 | 160,609 | 864.74 |
| 9/04/2026 | 895.20 | 905.00 | 884.89 | 885.00 | 106,672 | 881.99 |
| 9/03/2026 | 911.11 | 915.23 | 893.58 | 900.15 | 87,208 | 897.08 |
| 9/02/2026 | 899.88 | 916.17 | 899.88 | 909.15 | 128,530 | 906.05 |
| 9/01/2026 | 898.73 | 910.22 | 894.79 | 903.12 | 122,719 | 900.04 |
| 8/31/2026 | 913.97 | 920.05 | 895.00 | 897.70 | 174,009 | 894.64 |
| 8/28/2026 | 924.66 | 936.77 | 912.32 | 914.69 | 77,488 | 911.57 |
| 8/27/2026 | 921.21 | 934.00 | 910.74 | 923.53 | 115,439 | 920.38 |
| 8/26/2026 | 928.84 | 937.00 | 919.55 | 925.33 | 127,203 | 922.18 |
| 8/25/2026 | 935.13 | 938.87 | 916.56 | 930.72 | 113,529 | 927.55 |
| 8/24/2026 | 942.07 | 942.60 | 925.65 | 936.62 | 115,634 | 933.43 |
| 8/21/2026 | 931.88 | 946.51 | 920.83 | 937.34 | 93,454 | 934.15 |
| 8/20/2026 | 927.36 | 938.63 | 923.60 | 927.61 | 82,865 | 924.45 |
| 8/19/2026 | 954.81 | 963.41 | 925.66 | 930.82 | 119,202 | 927.65 |
| 8/18/2026 | 951.34 | 961.81 | 927.64 | 947.02 | 124,037 | 943.79 |
| 8/17/2026 | 960.33 | 981.66 | 940.04 | 951.06 | 124,657 | 947.82 |
| 8/14/2026 | 948.54 | 961.98 | 938.87 | 961.92 | 132,763 | 958.64 |
| 8/13/2026 | 936.78 | 957.92 | 934.21 | 947.71 | 109,076 | 944.48 |
| 8/12/2026 | 915.78 | 941.37 | 913.37 | 934.41 | 124,706 | 931.23 |
| 8/11/2026 | 905.85 | 924.63 | 905.85 | 917.09 | 146,517 | 913.97 |
| 8/10/2026 | 885.92 | 913.38 | 885.31 | 909.98 | 132,351 | 906.88 |
| 8/07/2026 | 894.24 | 894.24 | 879.79 | 889.71 | 132,724 | 886.68 |
| 8/06/2026 | 882.00 | 900.97 | 873.00 | 893.28 | 158,907 | 890.24 |
| 8/05/2026 | 894.15 | 900.87 | 875.41 | 881.68 | 179,326 | 878.68 |
| 8/04/2026 | 854.13 | 889.91 | 848.70 | 889.04 | 152,357 | 886.01 |
| 8/03/2026 | 848.98 | 862.95 | 839.92 | 854.33 | 120,353 | 851.42 |
| 7/31/2026 | 865.53 | 874.97 | 835.82 | 850.16 | 165,951 | 847.26 |
| 7/30/2026 | 831.99 | 876.33 | 804.29 | 867.02 | 162,426 | 864.07 |
| 7/29/2026 | 786.08 | 788.50 | 770.00 | 787.62 | 104,785 | 784.94 |
| 7/28/2026 | 785.46 | 799.50 | 778.07 | 782.93 | 160,439 | 780.26 |
| 7/27/2026 | 781.06 | 793.20 | 769.42 | 775.04 | 158,132 | 772.40 |
| 7/24/2026 | 771.81 | 781.30 | 758.69 | 779.33 | 114,206 | 776.67 |
| 7/23/2026 | 761.20 | 770.80 | 750.91 | 770.00 | 120,256 | 767.38 |
| 7/22/2026 | 779.63 | 787.50 | 762.75 | 768.45 | 131,727 | 765.83 |
| 7/21/2026 | 781.54 | 793.19 | 772.84 | 781.86 | 107,539 | 779.20 |
| 7/20/2026 | 769.09 | 785.66 | 756.20 | 779.81 | 149,134 | 777.15 |
| 7/17/2026 | 771.57 | 782.27 | 764.71 | 770.23 | 110,223 | 767.61 |
| 7/16/2026 | 761.09 | 772.22 | 749.58 | 771.99 | 81,647 | 769.36 |
| 7/15/2026 | 732.68 | 754.59 | 725.71 | 753.80 | 152,083 | 751.23 |
| 7/14/2026 | 764.28 | 774.05 | 732.68 | 733.67 | 116,503 | 731.17 |
| 7/13/2026 | 763.91 | 770.78 | 752.60 | 757.23 | 85,049 | 754.65 |
| 7/10/2026 | 770.72 | 779.63 | 762.62 | 763.91 | 69,935 | 761.31 |
| 7/09/2026 | 781.81 | 784.96 | 764.66 | 766.46 | 111,067 | 763.85 |
| 7/08/2026 | 792.28 | 796.08 | 777.85 | 779.15 | 89,570 | 776.50 |
| 7/07/2026 | 801.66 | 803.24 | 786.49 | 795.68 | 76,900 | 792.97 |