Skip to main content
NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
792.82
-8.22 (-1.03%)
At close: Jun 26, 2026, 4:00 PM EDT
791.94
-0.88 (-0.11%)
After-hours: Jun 26, 2026, 7:00 PM EDT

NewMarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026792.60796.11780.05792.82792.82-1.03%125,256
Jun 25, 2026791.29813.51791.29801.04801.041.29%129,238
Jun 24, 2026783.47795.77774.06790.85790.850.92%118,177
Jun 23, 2026780.18793.56779.87783.66783.660.44%161,505
Jun 22, 2026777.00790.82774.68780.19780.19-125,772
Jun 18, 2026763.07781.56758.31780.18780.182.18%124,829
Jun 17, 2026786.06792.41761.62763.57763.57-3.33%107,343
Jun 16, 2026813.50813.50780.48789.88789.88-3.09%90,757
Jun 15, 2026833.26833.65814.68815.10815.10-1.83%108,712
Jun 12, 2026842.00846.52821.97833.33830.33-0.82%73,395
Jun 11, 2026830.66850.34828.95840.18837.161.97%106,358
Jun 10, 2026831.52840.91820.45823.94820.970.22%100,514
Jun 9, 2026813.70827.81800.91822.17819.212.39%74,335
Jun 8, 2026796.98806.90791.09803.00800.111.63%80,990
Jun 5, 2026797.05804.39780.94790.13787.29-0.56%102,866
Jun 4, 2026777.40799.06775.72794.60791.741.68%101,103
Jun 3, 2026780.33793.25769.17781.48778.67-0.35%113,411
Jun 2, 2026797.00805.83781.10784.23781.41-1.66%120,963
Jun 1, 2026773.18798.57769.41797.47794.603.09%143,525
May 29, 2026786.61796.76770.07773.58770.80-1.72%142,932
May 28, 2026779.99790.92768.73787.12784.291.03%123,454
May 27, 2026767.83783.39763.22779.10776.302.21%111,522
May 26, 2026747.55767.71746.64762.23759.493.32%160,668
May 22, 2026725.68737.95723.23737.72735.062.42%74,543
May 21, 2026702.87725.06693.28720.31717.721.69%96,493
May 20, 2026699.22712.56696.19708.32705.771.30%113,303
May 19, 2026699.89710.49686.62699.22696.70-0.21%91,340
May 18, 2026685.06701.20683.66700.69698.172.61%81,615
May 15, 2026690.95701.42673.29682.84680.38-1.45%110,333
May 14, 2026695.67699.13684.18692.89690.400.32%86,746
May 13, 2026684.77694.49680.07690.70688.210.60%93,132
May 12, 2026688.72690.63677.55686.57684.100.05%72,043
May 11, 2026690.39690.39677.46686.25683.780.20%50,984
May 8, 2026685.43692.15667.55684.91682.440.85%79,161
May 7, 2026692.05692.71678.67679.14676.70-1.39%60,345
May 6, 2026692.63700.50685.02688.73686.250.16%101,897
May 5, 2026684.87695.72677.00687.65685.171.12%87,006
May 4, 2026665.93686.49640.01680.04677.591.67%96,251
May 1, 2026680.18681.05668.66668.88666.47-1.00%74,915
Apr 30, 2026666.55685.13665.49675.62673.191.02%80,153
Apr 29, 2026682.65684.90653.37668.77666.36-1.99%113,957
Apr 28, 2026703.80703.80676.62682.33679.87-1.99%81,189
Apr 27, 2026696.90703.33673.57696.17693.66-0.10%99,718
Apr 24, 2026682.43697.85671.43696.88694.372.03%150,875
Apr 23, 2026626.76687.74607.58683.04680.586.46%274,754
Apr 22, 2026642.86644.60635.74641.60639.29-0.07%89,277
Apr 21, 2026642.07655.45635.77642.07639.76-0.13%159,045
Apr 20, 2026633.30653.00631.97642.89640.581.34%144,207
Apr 17, 2026651.51663.47621.33634.39632.11-2.27%181,652
Apr 16, 2026643.88651.01643.88649.13646.791.20%74,538
Apr 15, 2026653.66658.94640.54641.42639.11-1.97%104,327
Apr 14, 2026658.60658.60644.11654.29651.93-0.74%139,842
Apr 13, 2026629.11661.19629.06659.18656.814.84%104,934
Apr 10, 2026635.12645.29627.69628.74626.48-0.96%72,982
Apr 9, 2026640.64646.62633.53634.84632.55-1.64%121,970
Apr 8, 2026651.60658.15641.76645.44643.120.55%119,599
Apr 7, 2026640.48648.82634.85641.94639.630.15%120,397
Apr 6, 2026633.29646.45633.29641.01638.700.81%161,061
Apr 2, 2026638.56644.09625.29635.86633.57-0.38%96,213
Apr 1, 2026643.01645.75631.74638.31636.01-0.41%112,725
Mar 31, 2026634.98643.33628.54640.95638.642.03%98,154
Mar 30, 2026632.51632.51619.03628.19625.930.14%100,290
Mar 27, 2026625.34635.79623.94627.33625.07-0.28%55,140
Mar 26, 2026618.69635.46618.69629.12626.861.23%107,236
Mar 25, 2026627.84642.52618.71621.46619.220.13%201,562
Mar 24, 2026614.14631.31609.70620.67618.440.70%155,944
Mar 23, 2026621.77636.02615.77616.33614.110.29%126,083
Mar 20, 2026607.78618.78602.00614.54612.331.18%253,046
Mar 19, 2026606.97619.72595.54607.37605.18-0.94%163,353
Mar 18, 2026611.65620.39607.02613.15610.94-1.26%156,043
Mar 17, 2026607.78630.19606.48620.96618.722.43%128,701
Mar 16, 2026581.86611.13581.86606.21604.034.22%135,099
Mar 13, 2026592.70606.42583.44584.66579.57-0.58%148,669
Mar 12, 2026599.19603.00580.03588.08582.96-2.16%206,251
Mar 11, 2026616.80630.49595.28601.08595.84-3.54%144,457
Mar 10, 2026620.15628.84609.55623.17617.740.38%145,903
Mar 9, 2026637.25637.25617.99620.80615.39-3.20%192,249
Mar 6, 2026639.34642.22622.60641.32635.73-0.77%214,903
Mar 5, 2026633.58646.28629.60646.27640.641.18%183,218
Mar 4, 2026633.85641.32624.24638.71633.151.10%163,601
Mar 3, 2026615.23636.10607.29631.75626.251.03%173,473
Mar 2, 2026619.93630.54614.97625.33619.88-0.11%127,679
Feb 27, 2026624.60628.55620.15626.01620.56-0.45%162,518
Feb 26, 2026628.00633.59617.89628.84623.361.99%127,726
Feb 25, 2026621.62625.00609.65616.60611.23-0.51%187,381
Feb 24, 2026604.50624.42604.50619.79614.392.90%119,680
Feb 23, 2026607.30609.73594.95602.31597.06-1.33%149,993
Feb 20, 2026607.46618.34599.39610.43605.110.56%177,854
Feb 19, 2026605.79613.67596.37607.04601.75-0.24%124,988
Feb 18, 2026601.17610.19599.68608.47603.171.45%165,538
Feb 17, 2026591.64603.67585.82599.80594.571.18%169,625
Feb 13, 2026592.11609.08590.25592.80587.64-0.73%121,354
Feb 12, 2026704.20704.20592.33597.13591.93-14.42%200,374
Feb 11, 2026720.00720.98689.51697.76691.68-2.99%168,100
Feb 10, 2026719.63734.52718.08719.25712.980.76%164,939
Feb 9, 2026724.82731.61711.67713.84707.62-1.39%232,996
Feb 6, 2026721.41728.90714.55723.90717.591.26%162,131
Feb 5, 2026717.14722.46707.17714.88708.65-0.32%90,542
Feb 4, 2026701.16720.47697.20717.14710.893.04%222,449
Feb 3, 2026678.97697.00678.97695.98689.922.53%174,574