NewMarket Corporation NEU
NYSE · United States · Process Industries
$901.35+3.83 (+0.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $903.53 | +0.67% | $897.22 | $903.53 | $893.67 | 21.26K |
| 2026-09-30 | $897.52 | -0.79% | $908.12 | $916.45 | $896.99 | 135.90K |
| 2026-09-29 | $904.63 | -0.86% | $909.33 | $913.39 | $892.17 | 107.20K |
| 2026-09-28 | $912.44 | +1.60% | $892.93 | $918.63 | $884.47 | 112.30K |
| 2026-09-25 | $898.04 | +0.53% | $891.87 | $898.93 | $881.51 | 141.20K |
| 2026-09-24 | $893.30 | +0.40% | $879.39 | $897.42 | $875.55 | 112.70K |
| 2026-09-23 | $889.75 | +0.11% | $884.67 | $891.34 | $881.15 | 96.80K |
| 2026-09-22 | $888.78 | +0.43% | $889.33 | $891.01 | $874.71 | 144.00K |
| 2026-09-21 | $884.98 | -0.77% | $895.15 | $897.76 | $882.03 | 117.30K |
| 2026-09-18 | $891.87 | +0.30% | $915.07 | $915.07 | $881.89 | 200.30K |
| 2026-09-17 | $889.19 | -0.28% | $904.53 | $904.53 | $878.67 | 109.80K |
| 2026-09-16 | $891.69 | +0.82% | $883.12 | $895.67 | $879.40 | 91.00K |
| 2026-09-15 | $884.48 | +0.45% | $874.48 | $887.40 | $865.15 | 122.30K |
| 2026-09-14 | $880.52 | -0.74% | $896.62 | $897.53 | $874.81 | 86.00K |
| 2026-09-11 | $887.08 | +0.73% | $879.49 | $889.36 | $871.75 | 96.90K |
| 2026-09-10 | $880.61 | +2.10% | $859.44 | $886.20 | $852.33 | 119.10K |
| 2026-09-09 | $862.47 | -0.60% | $862.74 | $870.40 | $833.43 | 127.20K |
| 2026-09-08 | $867.70 | -1.95% | $890.00 | $894.24 | $867.15 | 160.20K |
| 2026-09-04 | $885.00 | -1.68% | $895.20 | $905.00 | $884.89 | 106.60K |
| 2026-09-03 | $900.15 | -0.99% | $911.11 | $915.23 | $893.58 | 87.20K |
| 2026-09-02 | $909.15 | +0.67% | $899.88 | $916.17 | $899.88 | 128.50K |
| 2026-09-01 | $903.12 | +0.60% | $898.73 | $910.22 | $894.79 | 122.70K |
| 2026-08-31 | $897.70 | -1.86% | $913.97 | $920.05 | $895.00 | 174.00K |
| 2026-08-28 | $914.69 | -0.96% | $924.66 | $936.77 | $912.32 | 77.50K |
| 2026-08-27 | $923.53 | -0.19% | $921.21 | $934.00 | $910.74 | 115.40K |
| 2026-08-26 | $925.33 | -0.58% | $928.84 | $937.00 | $919.55 | 127.20K |
| 2026-08-25 | $930.72 | -0.63% | $935.13 | $938.87 | $916.56 | 113.50K |
| 2026-08-24 | $936.62 | -0.08% | $942.07 | $942.60 | $925.65 | 115.60K |
| 2026-08-21 | $937.34 | +1.05% | $931.88 | $946.52 | $920.83 | 93.50K |
| 2026-08-20 | $927.61 | -0.34% | $927.36 | $938.63 | $923.60 | 82.90K |
| 2026-08-19 | $930.82 | -1.71% | $954.81 | $963.41 | $925.66 | 119.20K |
| 2026-08-18 | $947.02 | -0.42% | $951.34 | $961.81 | $927.64 | 124.00K |
| 2026-08-17 | $951.06 | -1.13% | $960.33 | $981.66 | $940.04 | 124.70K |
| 2026-08-14 | $961.92 | +1.50% | $948.54 | $961.98 | $938.87 | 132.80K |
| 2026-08-13 | $947.71 | +1.42% | $936.78 | $957.92 | $934.21 | 109.10K |
| 2026-08-12 | $934.41 | +1.89% | $915.78 | $941.37 | $913.37 | 123.70K |
| 2026-08-11 | $917.09 | +0.78% | $905.85 | $924.64 | $905.85 | 146.50K |
| 2026-08-10 | $909.98 | +2.28% | $885.92 | $913.39 | $885.31 | 132.40K |
| 2026-08-07 | $889.71 | -0.40% | $894.24 | $894.24 | $879.79 | 132.70K |
| 2026-08-06 | $893.28 | +1.32% | $882.00 | $900.97 | $873.00 | 158.90K |
| 2026-08-05 | $881.68 | -0.83% | $894.15 | $900.87 | $875.42 | 179.30K |
| 2026-08-04 | $889.04 | +4.06% | $854.13 | $889.91 | $848.70 | 152.40K |
| 2026-08-03 | $854.33 | +0.49% | $848.98 | $862.95 | $839.92 | 120.40K |
| 2026-07-31 | $850.16 | -1.94% | $865.53 | $874.97 | $835.82 | 165.90K |
| 2026-07-30 | $867.02 | +10.08% | $831.99 | $876.33 | $804.29 | 162.40K |
| 2026-07-29 | $787.62 | +0.60% | $786.08 | $788.50 | $770.00 | 104.80K |
| 2026-07-28 | $782.93 | +1.02% | $785.46 | $799.50 | $778.07 | 160.40K |
| 2026-07-27 | $775.04 | -0.55% | $781.06 | $793.20 | $769.42 | 158.10K |
| 2026-07-24 | $779.33 | +1.21% | $771.81 | $781.30 | $758.69 | 114.20K |
| 2026-07-23 | $770.00 | +0.20% | $761.20 | $770.80 | $750.91 | 120.30K |
| 2026-07-22 | $768.45 | -1.72% | $779.63 | $787.50 | $762.75 | 131.70K |
| 2026-07-21 | $781.86 | +0.26% | $781.54 | $793.19 | $772.84 | 107.50K |
| 2026-07-20 | $779.81 | +1.24% | $769.09 | $785.66 | $756.20 | 149.10K |
| 2026-07-17 | $770.23 | -0.23% | $771.57 | $782.27 | $764.71 | 110.20K |
| 2026-07-16 | $771.99 | +2.41% | $761.09 | $772.22 | $749.58 | 81.60K |
| 2026-07-15 | $753.80 | +2.74% | $732.68 | $754.59 | $725.71 | 152.10K |
| 2026-07-14 | $733.67 | -3.11% | $764.28 | $774.06 | $732.68 | 116.50K |
| 2026-07-13 | $757.23 | -0.87% | $763.91 | $770.78 | $752.60 | 85.00K |
| 2026-07-10 | $763.91 | -0.33% | $770.72 | $779.63 | $762.62 | 69.90K |
| 2026-07-09 | $766.46 | -1.63% | $781.81 | $784.96 | $764.66 | 111.10K |
| 2026-07-08 | $779.15 | -2.08% | $792.28 | $796.08 | $777.85 | 89.60K |
| 2026-07-07 | $795.68 | -0.14% | $801.66 | $803.24 | $786.49 | 76.90K |
| 2026-07-06 | $796.83 | +1.30% | $787.07 | $798.53 | $781.34 | 115.70K |
| 2026-07-02 | $786.60 | +0.13% | $784.00 | $789.00 | $777.06 | 97.50K |
| 2026-07-01 | $785.60 | -0.71% | $792.58 | $805.58 | $778.90 | 125.00K |
| 2026-06-30 | $791.24 | +0.11% | $793.48 | $796.30 | $777.10 | 127.70K |
| 2026-06-29 | $790.39 | -0.31% | $791.40 | $802.51 | $785.24 | 74.00K |
| 2026-06-26 | $792.82 | -1.03% | $792.60 | $796.11 | $780.05 | 127.70K |
| 2026-06-25 | $801.04 | +1.29% | $791.29 | $813.51 | $791.29 | 129.20K |
| 2026-06-24 | $790.85 | +0.92% | $783.47 | $795.77 | $774.06 | 118.20K |
| 2026-06-23 | $783.66 | +0.44% | $780.18 | $793.56 | $779.87 | 161.50K |
| 2026-06-22 | $780.19 | 0.00% | $777.00 | $790.82 | $774.68 | 125.80K |
| 2026-06-18 | $780.18 | +2.18% | $763.07 | $781.56 | $758.31 | 126.50K |
| 2026-06-17 | $763.57 | -3.33% | $786.06 | $792.41 | $761.62 | 110.50K |
| 2026-06-16 | $789.88 | -3.09% | $813.50 | $813.50 | $780.48 | 91.40K |
| 2026-06-15 | $815.10 | -2.19% | $833.26 | $833.65 | $814.68 | 108.80K |
| 2026-06-12 | $833.33 | -0.82% | $842.00 | $846.52 | $821.97 | 73.40K |
| 2026-06-11 | $840.18 | +1.97% | $830.66 | $850.34 | $828.95 | 106.40K |
| 2026-06-10 | $823.94 | +0.22% | $831.52 | $840.91 | $820.45 | 100.50K |
| 2026-06-09 | $822.17 | +2.39% | $813.70 | $827.81 | $800.91 | 74.30K |
| 2026-06-08 | $803.00 | +1.63% | $796.98 | $806.90 | $791.09 | 80.90K |
| 2026-06-05 | $790.13 | -0.56% | $797.05 | $804.39 | $780.94 | 102.90K |
| 2026-06-04 | $794.60 | +1.68% | $777.40 | $799.06 | $775.72 | 101.10K |
| 2026-06-03 | $781.48 | -0.35% | $780.33 | $793.25 | $769.17 | 113.40K |
| 2026-06-02 | $784.23 | -1.66% | $797.00 | $805.83 | $781.10 | 121.00K |
| 2026-06-01 | $797.47 | +3.09% | $773.18 | $798.57 | $769.41 | 143.50K |
| 2026-05-29 | $773.58 | -1.72% | $786.61 | $796.76 | $770.07 | 142.90K |
| 2026-05-28 | $787.12 | +1.03% | $779.99 | $790.92 | $768.73 | 123.50K |
| 2026-05-27 | $779.10 | +2.21% | $767.83 | $783.39 | $763.22 | 111.50K |
| 2026-05-26 | $762.23 | +3.32% | $747.55 | $767.71 | $746.64 | 160.70K |