Skip to main content
NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
766.21
-0.12 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
769.23
+3.02 (0.39%)
After-hours: Aug 15, 2025, 7:51 PM EDT

NewMarket Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025767.48770.24760.90766.21766.21-0.02%54,730
Aug 14, 2025770.00776.39766.25766.33766.33-0.88%30,173
Aug 13, 2025764.78775.62764.78773.17773.171.55%61,238
Aug 12, 2025762.00762.95751.69761.39761.390.44%156,015
Aug 11, 2025742.00758.97737.03758.08758.082.70%79,637
Aug 8, 2025726.85740.43726.37738.17738.171.94%75,259
Aug 7, 2025727.01729.49714.00724.11724.110.29%108,935
Aug 6, 2025709.74722.01709.10722.01722.011.86%69,081
Aug 5, 2025709.57709.87698.64708.81708.810.36%47,740
Aug 4, 2025703.71709.41699.15706.24706.240.91%39,646
Aug 1, 2025684.17701.86680.00699.86699.861.87%69,835
Jul 31, 2025652.00690.15643.60687.00687.000.96%111,334
Jul 30, 2025683.17690.99678.24680.50680.50-1.04%101,874
Jul 29, 2025695.00697.39683.26687.65687.65-1.05%82,488
Jul 28, 2025703.53704.14690.91694.96694.96-1.57%80,549
Jul 25, 2025720.79720.79705.59706.07706.07-1.79%84,190
Jul 24, 2025724.64728.79718.00718.94718.94-0.85%81,037
Jul 23, 2025727.38731.03722.83725.09725.09-0.13%74,868
Jul 22, 2025725.14733.33723.93726.04726.040.14%75,422
Jul 21, 2025734.48734.71724.52725.00725.00-0.67%46,148
Jul 18, 2025741.84742.88728.00729.91729.91-1.04%44,810
Jul 17, 2025734.00739.77731.00737.57737.571.06%58,621
Jul 16, 2025723.53731.81719.94729.82729.820.87%47,292
Jul 15, 2025731.87733.85722.92723.53723.53-0.94%128,775
Jul 14, 2025724.77734.14724.72730.41730.410.55%80,537
Jul 11, 2025721.79732.16721.00726.45726.45-1.11%52,601
Jul 10, 2025732.74743.52732.74734.58734.580.35%83,778
Jul 9, 2025736.47737.49730.92732.01732.01-0.29%62,365
Jul 8, 2025737.64741.55733.60734.15734.15-0.44%145,551
Jul 7, 2025730.84742.44730.84737.43737.430.02%101,871
Jul 3, 2025721.74737.28717.45737.28737.282.39%116,709
Jul 2, 2025710.00720.66703.00720.10720.102.06%153,806
Jul 1, 2025688.52706.53688.52705.59705.592.13%155,675
Jun 30, 2025687.05692.56685.67690.86690.860.64%117,623
Jun 27, 2025682.32689.14673.71686.44686.440.82%319,087
Jun 26, 2025676.05683.00675.79680.86680.861.03%305,942
Jun 25, 2025686.31686.31672.58673.89673.89-1.76%144,020
Jun 24, 2025679.46690.73671.68685.93685.931.48%221,879
Jun 23, 2025650.17677.23649.99675.94675.943.83%208,693
Jun 20, 2025652.10654.90643.96650.99650.990.34%397,326
Jun 18, 2025639.48653.52637.99648.80648.802.14%159,201
Jun 17, 2025637.50641.15632.81635.23635.23-0.59%162,757
Jun 16, 2025651.07653.24636.51638.99638.99-1.50%181,322
Jun 13, 2025651.04659.83645.08648.70645.92-0.95%133,344
Jun 12, 2025663.63671.16649.26654.94652.13-1.83%166,799
Jun 11, 2025658.82667.15651.99667.15664.290.98%295,393
Jun 10, 2025652.47660.70650.63660.68657.851.88%505,394
Jun 9, 2025643.62656.71643.59648.50645.720.60%317,260
Jun 6, 2025644.39645.33634.68644.62641.860.87%526,977
Jun 5, 2025632.12639.31622.60639.03636.291.43%94,990