Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

NewMarket Corp Common Stock (NEU)

592.80
-4.33 (-0.73%)
NYSE · Last Trade: Feb 15th, 11:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NewMarket Corp Common Stock (NEU)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/30/2025704.56707.00692.78697.95240,062697.95
12/29/2025711.10712.00699.88704.44149,371704.44
12/26/2025714.26714.26703.64709.14118,083709.14
12/24/2025708.77713.62705.31712.3851,254712.38
12/23/2025713.49719.97707.72708.1485,924708.14
12/22/2025729.76731.50705.38713.20114,265713.20
12/19/2025725.07729.51712.43729.38256,228729.38
12/18/2025721.68735.95721.68727.4192,215727.41
12/17/2025714.78732.07712.35721.01107,499721.01
12/16/2025738.71757.36708.39716.4192,491716.41
12/15/2025752.50756.05736.46737.8791,220737.87
12/12/2025777.63777.63748.06752.3794,178749.37
12/11/2025768.05778.99766.77773.8291,660770.73
12/10/2025750.60772.54750.01770.39152,679767.32
12/09/2025758.30764.59748.71749.56129,301746.57
12/08/2025762.30767.00756.13757.55119,512754.53
12/05/2025767.51770.11749.45766.42133,161763.36
12/04/2025751.00768.46750.76763.17127,917760.13
12/03/2025750.99761.86747.00756.49104,491753.47
12/02/2025763.28765.00744.62753.42113,016750.42
12/01/2025761.43768.56755.45758.5273,033755.50
11/28/2025769.88771.05758.24763.5347,647760.49
11/26/2025765.72775.00761.50764.81102,836761.76
11/25/2025757.67770.63757.00766.6157,888763.55
11/24/2025735.30754.33731.11754.05107,356751.04
11/21/2025743.04755.57739.61742.9451,609739.98
11/20/2025751.40762.83740.14741.7134,951738.75
11/19/2025752.52778.09743.87753.0527,189750.05
11/18/2025747.86758.82741.28751.3141,049748.31
11/17/2025786.55786.55737.83744.7662,615741.79