NewMarket Corp Common Stock (NEU)
780.19
+0.00 (0.00%)
NYSE· Last Trade: Jun 23rd, 6:16 AM EDT
Historical Prices For NewMarket Corp Common Stock (NEU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 833.33 |
| 6/11/2026 | 830.66 | 850.34 | 828.95 | 840.18 | 106,358 | 840.18 |
| 6/10/2026 | 831.52 | 840.91 | 820.45 | 823.94 | 100,515 | 823.94 |
| 6/09/2026 | 813.70 | 827.81 | 800.91 | 822.17 | 74,335 | 822.17 |
| 6/08/2026 | 796.98 | 806.90 | 791.09 | 803.00 | 80,981 | 803.00 |
| 6/05/2026 | 797.05 | 804.39 | 780.94 | 790.13 | 102,867 | 790.13 |
| 6/04/2026 | 777.40 | 799.06 | 775.72 | 794.60 | 101,104 | 794.60 |
| 6/03/2026 | 780.33 | 793.25 | 769.17 | 781.48 | 113,411 | 781.48 |
| 6/02/2026 | 797.00 | 805.83 | 781.10 | 784.23 | 120,964 | 784.23 |
| 6/01/2026 | 773.18 | 798.57 | 769.41 | 797.47 | 143,526 | 797.47 |
| 5/29/2026 | 0.08 | 796.76 | 770.07 | 773.58 | 142,933 | 773.58 |
| 5/28/2026 | 779.99 | 790.91 | 768.73 | 787.12 | 123,455 | 787.12 |
| 5/27/2026 | 767.83 | 783.38 | 763.22 | 779.10 | 111,523 | 779.10 |
| 5/26/2026 | 747.55 | 767.71 | 746.64 | 762.23 | 160,668 | 762.23 |
| 5/22/2026 | 725.68 | 737.95 | 723.23 | 737.72 | 74,543 | 737.72 |
| 5/21/2026 | 702.87 | 725.06 | 693.27 | 720.31 | 96,494 | 720.31 |
| 5/20/2026 | 699.22 | 712.56 | 696.19 | 708.32 | 113,304 | 708.32 |
| 5/19/2026 | 699.89 | 710.49 | 686.62 | 699.22 | 91,341 | 699.22 |
| 5/18/2026 | 685.06 | 701.20 | 683.66 | 700.69 | 81,616 | 700.69 |
| 5/15/2026 | 690.95 | 701.42 | 673.29 | 682.84 | 110,333 | 682.84 |
| 5/14/2026 | 695.67 | 699.13 | 684.18 | 692.89 | 86,746 | 692.89 |
| 5/13/2026 | 684.77 | 694.49 | 680.07 | 690.70 | 93,133 | 690.70 |
| 5/12/2026 | 688.72 | 690.63 | 677.55 | 686.57 | 72,043 | 686.57 |
| 5/11/2026 | 690.39 | 690.39 | 677.46 | 686.25 | 50,985 | 686.25 |
| 5/08/2026 | 685.43 | 692.15 | 667.55 | 684.91 | 79,161 | 684.91 |
| 5/07/2026 | 692.05 | 692.71 | 678.67 | 679.14 | 60,345 | 679.14 |
| 5/06/2026 | 692.63 | 700.50 | 685.02 | 688.73 | 101,898 | 688.73 |
| 5/05/2026 | 684.87 | 695.72 | 677.00 | 687.65 | 87,006 | 687.65 |
| 5/04/2026 | 665.93 | 686.49 | 640.01 | 680.04 | 96,252 | 680.04 |
| 5/01/2026 | 680.18 | 681.05 | 668.66 | 668.88 | 74,915 | 668.88 |
| 4/30/2026 | 666.55 | 685.13 | 665.49 | 675.62 | 80,153 | 675.62 |
| 4/29/2026 | 682.65 | 684.90 | 653.37 | 668.77 | 113,958 | 668.77 |
| 4/28/2026 | 703.80 | 703.80 | 676.62 | 682.33 | 81,189 | 682.33 |
| 4/27/2026 | 696.90 | 703.33 | 673.57 | 696.17 | 99,718 | 696.17 |
| 4/24/2026 | 682.43 | 697.85 | 671.43 | 696.88 | 150,876 | 696.88 |
| 4/23/2026 | 626.76 | 687.74 | 607.58 | 683.04 | 274,755 | 683.04 |
| 4/22/2026 | 642.86 | 644.60 | 635.74 | 641.60 | 89,280 | 641.60 |
| 4/21/2026 | 642.07 | 655.45 | 635.77 | 642.07 | 159,046 | 642.07 |
| 4/20/2026 | 633.30 | 653.00 | 631.97 | 642.89 | 144,208 | 642.89 |
| 4/17/2026 | 651.51 | 663.47 | 621.33 | 634.39 | 181,653 | 634.39 |
| 4/16/2026 | 643.88 | 651.01 | 643.88 | 649.13 | 74,538 | 649.13 |
| 4/15/2026 | 653.66 | 658.94 | 640.54 | 641.42 | 104,327 | 641.42 |
| 4/14/2026 | 658.60 | 658.60 | 644.11 | 654.29 | 139,843 | 654.29 |
| 4/13/2026 | 629.11 | 661.19 | 629.06 | 659.18 | 104,935 | 659.18 |
| 4/10/2026 | 635.12 | 645.29 | 627.69 | 628.74 | 72,983 | 628.74 |
| 4/09/2026 | 640.64 | 646.62 | 633.53 | 634.84 | 121,971 | 634.84 |
| 4/08/2026 | 651.60 | 658.15 | 641.76 | 645.44 | 119,599 | 645.44 |
| 4/07/2026 | 640.48 | 648.82 | 634.85 | 641.94 | 120,398 | 641.94 |
| 4/06/2026 | 633.29 | 646.45 | 633.29 | 641.01 | 161,061 | 641.01 |
| 4/02/2026 | 638.56 | 644.09 | 625.28 | 635.86 | 96,214 | 635.86 |
| 4/01/2026 | 643.01 | 645.75 | 631.74 | 638.31 | 112,725 | 638.31 |
| 3/31/2026 | 634.98 | 643.33 | 628.54 | 640.95 | 98,155 | 640.95 |
| 3/30/2026 | 632.51 | 632.51 | 619.03 | 628.19 | 100,291 | 628.19 |
| 3/27/2026 | 625.34 | 635.79 | 623.94 | 627.33 | 55,140 | 627.33 |
| 3/26/2026 | 618.69 | 635.46 | 618.69 | 629.12 | 107,236 | 629.12 |
| 3/25/2026 | 627.84 | 642.52 | 618.71 | 621.46 | 201,562 | 621.46 |
| 3/24/2026 | 614.14 | 631.31 | 609.70 | 620.67 | 155,945 | 620.67 |
| 3/23/2026 | 621.77 | 636.02 | 615.77 | 616.33 | 126,083 | 616.33 |