Skip to main content
NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
682.33
-13.84 (-1.99%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NewMarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026703.80703.80676.62682.33682.33-1.99%81,189
Apr 27, 2026696.90703.33673.57696.17696.17-0.10%99,718
Apr 24, 2026682.43697.85671.43696.88696.882.03%148,371
Apr 23, 2026626.76687.74607.58683.04683.046.46%274,754
Apr 22, 2026642.86644.60635.74641.60641.60-0.07%89,277
Apr 21, 2026642.07655.45635.77642.07642.07-0.13%159,045
Apr 20, 2026633.30653.00631.97642.89642.891.34%144,207
Apr 17, 2026651.51663.47621.33634.39634.39-2.27%181,652
Apr 16, 2026643.88651.01643.88649.13649.131.20%74,538
Apr 15, 2026653.66658.94640.54641.42641.42-1.97%104,327
Apr 14, 2026658.60658.60644.11654.29654.29-0.74%139,744
Apr 13, 2026629.11661.19629.06659.18659.184.84%104,934
Apr 10, 2026635.12645.29627.69628.74628.74-0.96%72,982
Apr 9, 2026640.64646.62633.53634.84634.84-1.64%121,970
Apr 8, 2026651.60658.15641.76645.44645.440.55%119,599
Apr 7, 2026640.48648.82634.85641.94641.940.15%120,386
Apr 6, 2026633.29646.45633.29641.01641.010.81%156,674
Apr 2, 2026638.56644.09625.29635.86635.86-0.38%96,213
Apr 1, 2026643.01645.75631.74638.31638.31-0.41%112,725
Mar 31, 2026634.98643.33628.54640.95640.952.03%98,154
Mar 30, 2026632.51632.51619.03628.19628.190.14%100,290
Mar 27, 2026625.34635.79623.94627.33627.33-0.28%55,140
Mar 26, 2026618.69635.46618.69629.12629.121.23%107,235
Mar 25, 2026627.84642.52618.71621.46621.460.13%201,562
Mar 24, 2026614.14631.31609.70620.67620.670.70%155,936
Mar 23, 2026621.77636.02615.77616.33616.330.29%126,083
Mar 20, 2026607.78618.78602.00614.54614.541.18%250,139
Mar 19, 2026606.97619.72595.54607.37607.37-0.94%162,323
Mar 18, 2026611.65620.39607.02613.15613.15-1.26%156,041
Mar 17, 2026607.78630.19606.48620.96620.962.43%127,701
Mar 16, 2026581.86611.13581.86606.21606.213.69%135,098
Mar 13, 2026592.70606.42583.44584.66581.66-0.58%148,669
Mar 12, 2026599.19603.00580.03588.08585.06-2.16%206,251
Mar 11, 2026616.80630.49595.28601.08598.00-3.54%144,457
Mar 10, 2026620.15628.84609.55623.17619.970.38%145,903
Mar 9, 2026637.25637.25617.99620.80617.61-3.20%192,249
Mar 6, 2026639.34642.22622.60641.32638.03-0.77%214,903
Mar 5, 2026633.58646.28629.60646.27642.951.18%183,218
Mar 4, 2026633.85641.32624.24638.71635.431.10%163,601
Mar 3, 2026615.23636.10607.29631.75628.511.03%173,473
Mar 2, 2026619.93630.54614.97625.33622.12-0.11%127,679
Feb 27, 2026624.60628.55620.15626.01622.80-0.45%162,518
Feb 26, 2026628.00633.59617.89628.84625.611.99%127,726
Feb 25, 2026621.62625.00609.65616.60613.44-0.51%187,381
Feb 24, 2026604.50624.42604.50619.79616.612.90%119,680
Feb 23, 2026607.30609.73594.95602.31599.22-1.33%149,993
Feb 20, 2026607.46618.34599.39610.43607.300.56%177,854
Feb 19, 2026605.79613.67596.37607.04603.93-0.24%124,988
Feb 18, 2026601.17610.19599.68608.47605.351.45%165,538
Feb 17, 2026591.64603.67585.82599.80596.721.18%169,625
Feb 13, 2026592.11609.08590.25592.80589.76-0.73%121,354
Feb 12, 2026704.20704.20592.33597.13594.07-14.42%200,374
Feb 11, 2026720.00720.98689.51697.76694.18-2.99%168,100
Feb 10, 2026719.63734.52718.08719.25715.560.76%164,939
Feb 9, 2026724.82731.61711.67713.84710.18-1.39%232,996
Feb 6, 2026721.41728.90714.55723.90720.191.26%162,131
Feb 5, 2026717.14722.46707.17714.88711.21-0.32%90,542
Feb 4, 2026701.16720.47697.20717.14713.463.04%222,449
Feb 3, 2026678.97697.00678.97695.98692.412.53%174,574
Feb 2, 2026670.89683.23669.61678.81675.331.20%151,996
Jan 30, 2026658.01671.33649.62670.79667.350.95%174,651
Jan 29, 2026655.77664.47651.66664.47661.061.98%141,389
Jan 28, 2026651.65656.68640.58651.55648.210.06%115,629
Jan 27, 2026651.91655.68644.01651.13647.790.64%169,018
Jan 26, 2026652.10660.81641.29647.02643.70-0.36%123,887
Jan 23, 2026643.57655.38643.57649.38646.050.39%98,410
Jan 22, 2026644.93653.11641.01646.86643.540.35%118,919
Jan 21, 2026641.15659.74641.15644.62641.311.40%158,932
Jan 20, 2026636.47651.14629.83635.69632.43-1.12%144,268
Jan 16, 2026649.76654.14634.15642.86639.56-1.10%158,400
Jan 15, 2026708.28712.42648.48650.00646.66-8.36%301,037
Jan 14, 2026711.30730.51703.07709.31705.67-0.22%118,490
Jan 13, 2026723.21723.21706.37710.84707.19-1.37%133,164
Jan 12, 2026723.00732.70716.47720.68716.98-0.38%135,866
Jan 9, 2026716.68728.32712.39723.42719.711.29%162,035
Jan 8, 2026695.65719.40691.17714.21710.552.34%189,200
Jan 7, 2026715.52719.51696.18697.88694.30-2.48%136,052
Jan 6, 2026703.37719.50689.55715.62711.951.76%135,115
Jan 5, 2026684.80709.26684.80703.21699.602.25%157,540
Jan 2, 2026688.92695.16682.28687.75684.220.07%137,639
Dec 31, 2025694.12698.93681.51687.26683.73-1.53%122,694
Dec 30, 2025704.56707.00692.78697.95694.37-0.92%240,062
Dec 29, 2025711.10712.00699.88704.44700.83-0.66%149,371
Dec 26, 2025714.26714.26703.65709.14705.50-0.45%118,083
Dec 24, 2025708.77713.62705.31712.38708.720.60%51,254
Dec 23, 2025713.49719.97707.72708.14704.51-0.71%85,924
Dec 22, 2025729.76731.50705.38713.20709.54-2.22%114,265
Dec 19, 2025725.07729.51712.43729.38725.640.27%256,228
Dec 18, 2025721.68735.95721.68727.41723.680.89%93,060
Dec 17, 2025714.78732.07712.35721.01717.310.64%107,499
Dec 16, 2025738.71757.36708.39716.41712.73-2.91%92,496
Dec 15, 2025752.50756.05736.46737.87734.08-1.93%91,220
Dec 12, 2025777.63777.63748.06752.37745.52-2.77%94,178
Dec 11, 2025768.05778.99766.77773.82766.780.45%91,660
Dec 10, 2025750.60772.55750.01770.39763.382.78%152,679
Dec 9, 2025758.30764.59748.71749.56742.74-1.05%129,301
Dec 8, 2025762.30767.00756.13757.55750.66-1.16%119,512
Dec 5, 2025767.51770.11749.45766.42759.450.43%133,161
Dec 4, 2025751.00768.46750.76763.17756.230.88%127,917
Dec 3, 2025750.99761.86747.00756.49749.610.41%104,491