NewMarket Corp Common Stock (NEU)
645.30
-4.70 (-0.72%)
NYSE · Last Trade: Jan 16th, 1:14 PM EST
Historical Prices For NewMarket Corp Common Stock (NEU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/15/2026 | 708.28 | 712.41 | 648.48 | 650.00 | 301,037 | 650.00 |
| 1/14/2026 | 711.30 | 730.51 | 703.07 | 709.31 | 118,489 | 709.31 |
| 1/13/2026 | 723.21 | 723.21 | 706.37 | 710.84 | 133,164 | 710.84 |
| 1/12/2026 | 723.00 | 732.70 | 716.47 | 720.68 | 135,866 | 720.68 |
| 1/09/2026 | 716.68 | 728.32 | 712.39 | 723.42 | 162,035 | 723.42 |
| 1/08/2026 | 695.65 | 719.40 | 691.16 | 714.21 | 193,276 | 714.21 |
| 1/07/2026 | 715.52 | 719.51 | 696.18 | 697.88 | 136,052 | 697.88 |
| 1/06/2026 | 703.37 | 719.50 | 689.55 | 715.62 | 135,115 | 715.62 |
| 1/05/2026 | 684.80 | 709.25 | 684.80 | 703.21 | 157,540 | 703.21 |
| 1/02/2026 | 688.92 | 695.16 | 682.28 | 687.75 | 137,639 | 687.75 |
| 12/31/2025 | 694.12 | 698.93 | 681.51 | 687.26 | 122,694 | 687.26 |
| 12/30/2025 | 704.56 | 707.00 | 692.78 | 697.95 | 240,062 | 697.95 |
| 12/29/2025 | 711.10 | 712.00 | 699.88 | 704.44 | 149,371 | 704.44 |
| 12/26/2025 | 714.26 | 714.26 | 703.64 | 709.14 | 118,083 | 709.14 |
| 12/24/2025 | 708.77 | 713.62 | 705.31 | 712.38 | 51,254 | 712.38 |
| 12/23/2025 | 713.49 | 719.97 | 707.72 | 708.14 | 85,924 | 708.14 |
| 12/22/2025 | 729.76 | 731.50 | 705.38 | 713.20 | 114,265 | 713.20 |
| 12/19/2025 | 725.07 | 729.51 | 712.43 | 729.38 | 256,228 | 729.38 |
| 12/18/2025 | 721.68 | 735.95 | 721.68 | 727.41 | 92,215 | 727.41 |
| 12/17/2025 | 714.78 | 732.07 | 712.35 | 721.01 | 107,499 | 721.01 |
| 12/16/2025 | 738.71 | 757.36 | 708.39 | 716.41 | 92,491 | 716.41 |
| 12/15/2025 | 752.50 | 756.05 | 736.46 | 737.87 | 91,220 | 737.87 |
| 12/12/2025 | 777.63 | 777.63 | 748.06 | 752.37 | 94,178 | 749.37 |
| 12/11/2025 | 768.05 | 778.99 | 766.77 | 773.82 | 91,660 | 770.73 |
| 12/10/2025 | 750.60 | 772.54 | 750.01 | 770.39 | 152,679 | 767.32 |
| 12/09/2025 | 758.30 | 764.59 | 748.71 | 749.56 | 129,301 | 746.57 |
| 12/08/2025 | 762.30 | 767.00 | 756.13 | 757.55 | 119,512 | 754.53 |
| 12/05/2025 | 767.51 | 770.11 | 749.45 | 766.42 | 133,161 | 763.36 |
| 12/04/2025 | 751.00 | 768.46 | 750.76 | 763.17 | 127,917 | 760.13 |
| 12/03/2025 | 750.99 | 761.86 | 747.00 | 756.49 | 104,491 | 753.47 |
| 12/02/2025 | 763.28 | 765.00 | 744.62 | 753.42 | 113,016 | 750.42 |
| 12/01/2025 | 761.43 | 768.56 | 755.45 | 758.52 | 73,033 | 755.50 |
| 11/28/2025 | 769.88 | 771.05 | 758.24 | 763.53 | 47,647 | 760.49 |
| 11/26/2025 | 765.72 | 775.00 | 761.50 | 764.81 | 102,836 | 761.76 |
| 11/25/2025 | 757.67 | 770.63 | 757.00 | 766.61 | 57,888 | 763.55 |
| 11/24/2025 | 735.30 | 754.33 | 731.11 | 754.05 | 107,356 | 751.04 |
| 11/21/2025 | 743.04 | 755.57 | 739.61 | 742.94 | 51,609 | 739.98 |
| 11/20/2025 | 751.40 | 762.83 | 740.14 | 741.71 | 34,951 | 738.75 |
| 11/19/2025 | 752.52 | 778.09 | 743.87 | 753.05 | 27,189 | 750.05 |
| 11/18/2025 | 747.86 | 758.82 | 741.28 | 751.31 | 41,049 | 748.31 |
| 11/17/2025 | 786.55 | 786.55 | 737.83 | 744.76 | 62,615 | 741.79 |
| 11/14/2025 | 778.52 | 793.54 | 776.38 | 784.21 | 70,968 | 781.08 |
| 11/13/2025 | 788.44 | 802.67 | 783.60 | 785.51 | 36,740 | 782.38 |
| 11/12/2025 | 781.08 | 793.76 | 780.45 | 786.78 | 50,116 | 783.64 |
| 11/11/2025 | 777.00 | 788.77 | 769.76 | 777.39 | 70,118 | 774.29 |
| 11/10/2025 | 777.00 | 784.53 | 765.41 | 778.90 | 66,897 | 775.79 |
| 11/07/2025 | 765.76 | 778.71 | 755.52 | 777.35 | 71,594 | 774.25 |
| 11/06/2025 | 788.77 | 790.97 | 763.03 | 763.74 | 43,068 | 760.70 |
| 11/05/2025 | 774.81 | 788.67 | 772.47 | 784.41 | 71,518 | 781.28 |
| 11/04/2025 | 767.62 | 771.72 | 756.20 | 771.37 | 91,729 | 768.29 |
| 11/03/2025 | 766.36 | 786.60 | 746.68 | 767.59 | 107,949 | 764.53 |
| 10/31/2025 | 739.79 | 781.98 | 739.79 | 767.90 | 132,249 | 764.84 |
| 10/30/2025 | 747.04 | 750.06 | 741.56 | 747.90 | 56,221 | 744.92 |
| 10/29/2025 | 754.31 | 756.04 | 735.37 | 742.86 | 61,001 | 739.90 |
| 10/28/2025 | 754.00 | 759.66 | 747.34 | 758.70 | 58,745 | 755.67 |
| 10/27/2025 | 753.99 | 761.15 | 751.09 | 755.57 | 62,166 | 752.56 |
| 10/24/2025 | 757.78 | 758.01 | 749.69 | 751.94 | 26,832 | 748.94 |
| 10/23/2025 | 756.88 | 768.14 | 750.78 | 757.38 | 77,000 | 754.36 |
| 10/22/2025 | 762.30 | 763.28 | 745.35 | 750.52 | 58,275 | 747.53 |
| 10/21/2025 | 749.82 | 766.06 | 747.76 | 758.83 | 54,098 | 755.80 |
| 10/20/2025 | 775.34 | 777.68 | 740.26 | 749.82 | 63,238 | 746.83 |
| 10/17/2025 | 788.33 | 790.00 | 772.08 | 772.96 | 58,048 | 769.88 |
| 10/16/2025 | 792.17 | 801.45 | 775.28 | 782.17 | 57,037 | 779.05 |