NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
766.42
+3.25 (0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
NewMarket Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 767.51 | 770.11 | 749.45 | 766.42 | 766.42 | 0.43% | 133,161 |
| Dec 4, 2025 | 751.00 | 768.46 | 750.76 | 763.17 | 763.17 | 0.88% | 127,916 |
| Dec 3, 2025 | 750.99 | 761.86 | 747.00 | 756.49 | 756.49 | 0.41% | 104,491 |
| Dec 2, 2025 | 763.28 | 765.00 | 744.62 | 753.42 | 753.42 | -0.67% | 113,016 |
| Dec 1, 2025 | 761.43 | 768.56 | 755.45 | 758.52 | 758.52 | -0.66% | 73,033 |
| Nov 28, 2025 | 769.88 | 771.05 | 758.24 | 763.53 | 763.53 | -0.17% | 47,647 |
| Nov 26, 2025 | 765.72 | 775.00 | 761.51 | 764.81 | 764.81 | -0.23% | 102,836 |
| Nov 25, 2025 | 757.67 | 770.63 | 757.00 | 766.61 | 766.61 | 1.67% | 57,888 |
| Nov 24, 2025 | 735.30 | 754.33 | 731.11 | 754.05 | 754.05 | 1.50% | 107,988 |
| Nov 21, 2025 | 743.04 | 755.57 | 739.61 | 742.94 | 742.94 | 0.17% | 51,609 |
| Nov 20, 2025 | 751.40 | 762.83 | 740.14 | 741.71 | 741.71 | -1.51% | 34,951 |
| Nov 19, 2025 | 752.52 | 778.09 | 743.87 | 753.05 | 753.05 | 0.23% | 27,189 |
| Nov 18, 2025 | 747.86 | 758.82 | 741.29 | 751.31 | 751.31 | 0.88% | 41,049 |
| Nov 17, 2025 | 786.55 | 786.55 | 737.83 | 744.76 | 744.76 | -5.03% | 62,615 |
| Nov 14, 2025 | 778.52 | 793.55 | 776.38 | 784.21 | 784.21 | -0.17% | 70,968 |
| Nov 13, 2025 | 788.44 | 802.67 | 783.60 | 785.51 | 785.51 | -0.16% | 36,740 |
| Nov 12, 2025 | 781.08 | 793.76 | 780.45 | 786.78 | 786.78 | 1.21% | 50,116 |
| Nov 11, 2025 | 777.00 | 788.78 | 769.76 | 777.39 | 777.39 | -0.19% | 70,119 |
| Nov 10, 2025 | 777.00 | 784.53 | 765.41 | 778.90 | 778.90 | 0.20% | 66,897 |
| Nov 7, 2025 | 765.76 | 778.71 | 755.52 | 777.35 | 777.35 | 1.78% | 71,594 |
| Nov 6, 2025 | 788.77 | 790.97 | 763.03 | 763.74 | 763.74 | -2.64% | 43,068 |
| Nov 5, 2025 | 774.81 | 788.67 | 772.47 | 784.41 | 784.41 | 1.69% | 71,518 |
| Nov 4, 2025 | 767.62 | 771.72 | 756.20 | 771.37 | 771.37 | 0.49% | 91,729 |
| Nov 3, 2025 | 766.36 | 786.60 | 746.68 | 767.59 | 767.59 | -0.04% | 107,949 |
| Oct 31, 2025 | 739.79 | 781.98 | 739.79 | 767.90 | 767.90 | 2.67% | 132,249 |
| Oct 30, 2025 | 747.04 | 750.06 | 741.56 | 747.90 | 747.90 | 0.68% | 56,221 |
| Oct 29, 2025 | 754.31 | 756.04 | 735.37 | 742.86 | 742.86 | -2.09% | 61,001 |
| Oct 28, 2025 | 754.00 | 759.66 | 747.34 | 758.70 | 758.70 | 0.41% | 58,745 |
| Oct 27, 2025 | 753.99 | 761.16 | 751.09 | 755.57 | 755.57 | 0.48% | 62,166 |
| Oct 24, 2025 | 757.78 | 758.01 | 749.69 | 751.94 | 751.94 | -0.72% | 26,832 |
| Oct 23, 2025 | 756.88 | 768.14 | 750.78 | 757.38 | 757.38 | 0.91% | 77,000 |
| Oct 22, 2025 | 762.30 | 763.28 | 745.35 | 750.52 | 750.52 | -1.10% | 58,275 |
| Oct 21, 2025 | 749.82 | 766.06 | 747.76 | 758.83 | 758.83 | 1.20% | 54,098 |
| Oct 20, 2025 | 775.34 | 777.68 | 740.26 | 749.82 | 749.82 | -2.99% | 63,238 |
| Oct 17, 2025 | 788.33 | 790.00 | 772.08 | 772.96 | 772.96 | -1.18% | 58,048 |
| Oct 16, 2025 | 792.17 | 801.45 | 775.28 | 782.17 | 782.17 | -0.60% | 57,037 |
| Oct 15, 2025 | 785.00 | 794.48 | 785.00 | 786.88 | 786.88 | 0.12% | 79,554 |
| Oct 14, 2025 | 783.66 | 796.61 | 775.31 | 785.90 | 785.90 | -0.52% | 66,756 |
| Oct 13, 2025 | 788.45 | 795.89 | 781.66 | 790.00 | 790.00 | 0.81% | 53,013 |
| Oct 10, 2025 | 780.00 | 789.08 | 778.35 | 783.65 | 783.65 | 0.57% | 83,963 |
| Oct 9, 2025 | 873.43 | 874.90 | 779.05 | 779.20 | 779.20 | -10.75% | 133,595 |
| Oct 8, 2025 | 863.85 | 875.97 | 863.69 | 873.09 | 873.09 | 1.86% | 112,993 |
| Oct 7, 2025 | 859.08 | 866.38 | 847.89 | 857.11 | 857.11 | -0.40% | 130,139 |
| Oct 6, 2025 | 846.58 | 867.78 | 846.58 | 860.56 | 860.56 | 1.72% | 117,908 |
| Oct 3, 2025 | 838.51 | 852.93 | 838.13 | 846.04 | 846.04 | 1.19% | 89,876 |
| Oct 2, 2025 | 839.82 | 840.89 | 826.65 | 836.11 | 836.11 | -0.39% | 94,094 |
| Oct 1, 2025 | 831.07 | 851.15 | 830.72 | 839.37 | 839.37 | 1.35% | 92,506 |
| Sep 30, 2025 | 816.62 | 831.47 | 816.62 | 828.21 | 828.21 | 1.36% | 83,463 |
| Sep 29, 2025 | 834.73 | 834.73 | 813.73 | 817.09 | 817.09 | -1.57% | 127,244 |
| Sep 26, 2025 | 829.78 | 830.15 | 820.11 | 830.15 | 830.15 | 0.54% | 85,064 |
| Sep 25, 2025 | 818.55 | 830.23 | 816.10 | 825.66 | 825.66 | 0.89% | 108,664 |
| Sep 24, 2025 | 814.56 | 825.61 | 814.01 | 818.38 | 818.38 | 0.37% | 97,919 |
| Sep 23, 2025 | 810.45 | 821.89 | 810.45 | 815.35 | 815.35 | 0.44% | 57,449 |
| Sep 22, 2025 | 812.38 | 816.80 | 803.62 | 811.75 | 811.75 | -0.55% | 62,816 |
| Sep 19, 2025 | 828.15 | 828.15 | 814.67 | 816.26 | 816.26 | -1.32% | 209,015 |
| Sep 18, 2025 | 829.32 | 835.69 | 824.87 | 827.20 | 827.20 | -0.49% | 67,350 |
| Sep 17, 2025 | 817.57 | 841.04 | 817.57 | 831.29 | 831.29 | 1.88% | 88,820 |
| Sep 16, 2025 | 832.79 | 834.00 | 811.34 | 815.96 | 815.96 | -1.83% | 55,022 |
| Sep 15, 2025 | 834.01 | 841.41 | 831.01 | 831.20 | 831.20 | -0.75% | 57,326 |
| Sep 12, 2025 | 844.69 | 854.75 | 837.51 | 837.51 | 834.76 | -1.35% | 71,470 |
| Sep 11, 2025 | 836.34 | 850.86 | 836.34 | 848.94 | 846.15 | 1.52% | 96,629 |
| Sep 10, 2025 | 820.62 | 843.76 | 820.62 | 836.27 | 833.52 | 1.49% | 111,208 |
| Sep 9, 2025 | 829.00 | 829.00 | 817.26 | 823.98 | 821.27 | -0.69% | 81,139 |
| Sep 8, 2025 | 815.19 | 831.56 | 813.61 | 829.74 | 827.02 | 2.00% | 55,739 |
| Sep 5, 2025 | 823.37 | 827.20 | 810.95 | 813.44 | 810.77 | -0.82% | 79,060 |
| Sep 4, 2025 | 812.09 | 826.24 | 812.09 | 820.19 | 817.50 | 1.09% | 100,018 |
| Sep 3, 2025 | 826.20 | 827.84 | 808.88 | 811.35 | 808.69 | -2.04% | 101,221 |
| Sep 2, 2025 | 821.10 | 835.10 | 817.91 | 828.21 | 825.49 | 0.15% | 89,592 |
| Aug 29, 2025 | 828.70 | 829.25 | 813.85 | 826.96 | 824.24 | 0.32% | 125,733 |
| Aug 28, 2025 | 822.77 | 825.07 | 813.00 | 824.34 | 821.63 | 0.22% | 70,844 |
| Aug 27, 2025 | 814.22 | 825.00 | 808.50 | 822.54 | 819.84 | 1.13% | 133,843 |
| Aug 26, 2025 | 797.14 | 814.63 | 797.14 | 813.31 | 810.64 | 1.61% | 111,795 |
| Aug 25, 2025 | 797.29 | 803.37 | 790.19 | 800.41 | 797.78 | 0.47% | 207,817 |
| Aug 22, 2025 | 800.61 | 806.98 | 792.80 | 796.68 | 794.06 | -0.50% | 88,098 |
| Aug 21, 2025 | 788.98 | 800.70 | 788.32 | 800.70 | 798.07 | 1.20% | 253,417 |
| Aug 20, 2025 | 780.50 | 794.46 | 780.50 | 791.23 | 788.63 | 1.60% | 112,805 |
| Aug 19, 2025 | 772.33 | 781.69 | 772.33 | 778.79 | 776.23 | 0.83% | 30,391 |
| Aug 18, 2025 | 766.59 | 774.19 | 764.70 | 772.35 | 769.81 | 0.80% | 51,136 |
| Aug 15, 2025 | 767.48 | 770.24 | 760.90 | 766.21 | 763.69 | -0.02% | 55,073 |
| Aug 14, 2025 | 770.00 | 776.39 | 766.25 | 766.33 | 763.81 | -0.88% | 30,173 |
| Aug 13, 2025 | 764.78 | 775.62 | 764.78 | 773.17 | 770.63 | 1.55% | 61,238 |
| Aug 12, 2025 | 762.00 | 762.95 | 751.69 | 761.39 | 758.89 | 0.44% | 156,015 |
| Aug 11, 2025 | 742.00 | 758.97 | 737.03 | 758.08 | 755.59 | 2.70% | 79,637 |
| Aug 8, 2025 | 726.85 | 740.43 | 726.37 | 738.17 | 735.75 | 1.94% | 75,259 |
| Aug 7, 2025 | 727.01 | 729.49 | 714.00 | 724.11 | 721.73 | 0.29% | 108,935 |
| Aug 6, 2025 | 709.74 | 722.01 | 709.10 | 722.01 | 719.64 | 1.86% | 69,081 |
| Aug 5, 2025 | 709.57 | 709.87 | 698.64 | 708.81 | 706.48 | 0.36% | 47,740 |
| Aug 4, 2025 | 703.71 | 709.41 | 699.15 | 706.24 | 703.92 | 0.91% | 39,646 |
| Aug 1, 2025 | 684.17 | 701.86 | 680.00 | 699.86 | 697.56 | 1.87% | 69,835 |
| Jul 31, 2025 | 652.00 | 690.15 | 643.60 | 687.00 | 684.74 | 0.96% | 111,334 |
| Jul 30, 2025 | 683.17 | 690.99 | 678.24 | 680.50 | 678.27 | -1.04% | 101,874 |
| Jul 29, 2025 | 695.00 | 697.39 | 683.26 | 687.65 | 685.39 | -1.05% | 82,488 |
| Jul 28, 2025 | 703.53 | 704.14 | 690.91 | 694.96 | 692.68 | -1.57% | 80,549 |
| Jul 25, 2025 | 720.79 | 720.79 | 705.59 | 706.07 | 703.75 | -1.79% | 84,190 |
| Jul 24, 2025 | 724.64 | 728.79 | 718.00 | 718.94 | 716.58 | -0.85% | 81,037 |
| Jul 23, 2025 | 727.38 | 731.03 | 722.83 | 725.09 | 722.71 | -0.13% | 74,868 |
| Jul 22, 2025 | 725.14 | 733.33 | 723.93 | 726.04 | 723.66 | 0.14% | 75,422 |
| Jul 21, 2025 | 734.48 | 734.71 | 724.52 | 725.00 | 722.62 | -0.67% | 46,148 |
| Jul 18, 2025 | 741.84 | 742.88 | 728.00 | 729.91 | 727.51 | -1.04% | 44,810 |
| Jul 17, 2025 | 734.00 | 739.77 | 731.00 | 737.57 | 735.15 | 1.06% | 58,621 |