NewMarket Corp Common Stock (NEU)
930.82
+0.00 (0.00%)
NYSE· Last Trade: Aug 20th, 6:10 AM EDT
Historical Prices For NewMarket Corp Common Stock (NEU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 954.81 | 963.41 | 925.66 | 930.82 | 119,202 | 930.82 |
| 8/18/2026 | 951.34 | 961.81 | 927.64 | 947.02 | 124,037 | 947.02 |
| 8/17/2026 | 960.33 | 981.66 | 940.04 | 951.06 | 124,657 | 951.06 |
| 8/14/2026 | 948.54 | 961.98 | 938.87 | 961.92 | 132,763 | 961.92 |
| 8/13/2026 | 936.78 | 957.92 | 934.21 | 947.71 | 109,076 | 947.71 |
| 8/12/2026 | 915.78 | 941.37 | 913.37 | 934.41 | 124,706 | 934.41 |
| 8/11/2026 | 905.85 | 924.63 | 905.85 | 917.09 | 146,517 | 917.09 |
| 8/10/2026 | 885.92 | 913.38 | 885.31 | 909.98 | 132,351 | 909.98 |
| 8/07/2026 | 894.24 | 894.24 | 879.79 | 889.71 | 132,724 | 889.71 |
| 8/06/2026 | 882.00 | 900.97 | 873.00 | 893.28 | 158,907 | 893.28 |
| 8/05/2026 | 894.15 | 900.87 | 875.41 | 881.68 | 179,326 | 881.68 |
| 8/04/2026 | 854.13 | 889.91 | 848.70 | 889.04 | 152,357 | 889.04 |
| 8/03/2026 | 848.98 | 862.95 | 839.92 | 854.33 | 120,353 | 854.33 |
| 7/31/2026 | 865.53 | 874.97 | 835.82 | 850.16 | 165,951 | 850.16 |
| 7/30/2026 | 831.99 | 876.33 | 804.29 | 867.02 | 162,426 | 867.02 |
| 7/29/2026 | 786.08 | 788.50 | 770.00 | 787.62 | 104,785 | 787.62 |
| 7/28/2026 | 785.46 | 799.50 | 778.07 | 782.93 | 160,439 | 782.93 |
| 7/27/2026 | 781.06 | 793.20 | 769.42 | 775.04 | 158,132 | 775.04 |
| 7/24/2026 | 771.81 | 781.30 | 758.69 | 779.33 | 114,206 | 779.33 |
| 7/23/2026 | 761.20 | 770.80 | 750.91 | 770.00 | 120,256 | 770.00 |
| 7/22/2026 | 779.63 | 787.50 | 762.75 | 768.45 | 131,727 | 768.45 |
| 7/21/2026 | 781.54 | 793.19 | 772.84 | 781.86 | 107,539 | 781.86 |
| 7/20/2026 | 769.09 | 785.66 | 756.20 | 779.81 | 149,134 | 779.81 |
| 7/17/2026 | 771.57 | 782.27 | 764.71 | 770.23 | 110,223 | 770.23 |
| 7/16/2026 | 761.09 | 772.22 | 749.58 | 771.99 | 81,647 | 771.99 |
| 7/15/2026 | 732.68 | 754.59 | 725.71 | 753.80 | 152,083 | 753.80 |
| 7/14/2026 | 764.28 | 774.05 | 732.68 | 733.67 | 116,503 | 733.67 |
| 7/13/2026 | 763.91 | 770.78 | 752.60 | 757.23 | 85,049 | 757.23 |
| 7/10/2026 | 770.72 | 779.63 | 762.62 | 763.91 | 69,935 | 763.91 |
| 7/09/2026 | 781.81 | 784.96 | 764.66 | 766.46 | 111,067 | 766.46 |
| 7/08/2026 | 792.28 | 796.08 | 777.85 | 779.15 | 89,570 | 779.15 |
| 7/07/2026 | 801.66 | 803.24 | 786.49 | 795.68 | 76,900 | 795.68 |
| 7/06/2026 | 787.07 | 798.52 | 781.34 | 796.83 | 115,732 | 796.83 |
| 7/02/2026 | 784.00 | 789.00 | 777.06 | 786.60 | 97,510 | 786.60 |
| 7/01/2026 | 792.58 | 805.58 | 778.90 | 785.60 | 125,040 | 785.60 |
| 6/30/2026 | 793.48 | 796.29 | 777.10 | 791.24 | 127,672 | 791.24 |
| 6/29/2026 | 791.40 | 802.51 | 785.24 | 790.39 | 73,954 | 790.39 |
| 6/26/2026 | 792.60 | 796.11 | 780.05 | 792.82 | 127,683 | 792.82 |
| 6/25/2026 | 791.29 | 813.51 | 791.29 | 801.04 | 129,238 | 801.04 |
| 6/24/2026 | 783.47 | 795.77 | 774.06 | 790.85 | 118,178 | 790.85 |
| 6/23/2026 | 780.18 | 793.56 | 779.87 | 783.66 | 161,505 | 783.66 |
| 6/22/2026 | 777.00 | 790.82 | 774.67 | 780.19 | 125,772 | 780.19 |
| 6/18/2026 | 763.07 | 781.56 | 758.30 | 780.18 | 126,523 | 780.18 |
| 6/17/2026 | 786.06 | 792.41 | 761.62 | 763.57 | 110,489 | 763.57 |
| 6/16/2026 | 813.50 | 813.50 | 780.48 | 789.88 | 91,450 | 789.88 |
| 6/15/2026 | 833.26 | 833.65 | 814.68 | 815.10 | 108,799 | 815.10 |
| 6/12/2026 | 842.00 | 846.52 | 821.97 | 833.33 | 73,396 | 830.33 |
| 6/11/2026 | 830.66 | 850.34 | 828.95 | 840.18 | 106,358 | 837.15 |
| 6/10/2026 | 831.52 | 840.91 | 820.45 | 823.94 | 100,515 | 820.97 |
| 6/09/2026 | 813.70 | 827.81 | 800.91 | 822.17 | 74,335 | 819.21 |
| 6/08/2026 | 796.98 | 806.90 | 791.09 | 803.00 | 80,981 | 800.11 |
| 6/05/2026 | 797.05 | 804.39 | 780.94 | 790.13 | 102,867 | 787.29 |
| 6/04/2026 | 777.40 | 799.06 | 775.72 | 794.60 | 101,104 | 791.74 |
| 6/03/2026 | 780.33 | 793.25 | 769.17 | 781.48 | 113,411 | 778.67 |
| 6/02/2026 | 797.00 | 805.83 | 781.10 | 784.23 | 120,964 | 781.41 |
| 6/01/2026 | 773.18 | 798.57 | 769.41 | 797.47 | 143,526 | 794.60 |
| 5/29/2026 | 0.08 | 796.76 | 770.07 | 773.58 | 142,933 | 770.79 |
| 5/28/2026 | 779.99 | 790.91 | 768.73 | 787.12 | 123,455 | 784.29 |
| 5/27/2026 | 767.83 | 783.38 | 763.22 | 779.10 | 111,523 | 776.29 |
| 5/26/2026 | 747.55 | 767.71 | 746.64 | 762.23 | 160,668 | 759.49 |
| 5/22/2026 | 725.68 | 737.95 | 723.23 | 737.72 | 74,543 | 735.06 |
| 5/21/2026 | 702.87 | 725.06 | 693.27 | 720.31 | 96,494 | 717.72 |
| 5/20/2026 | 699.22 | 712.56 | 696.19 | 708.32 | 113,304 | 705.77 |