NewMarket Corporation (NEU)
NYSE: NEU
· Real-Time Price · USD
828.48
2.82 (0.34%)
At close: Sep 26, 2025, 3:59 PM
830.15
0.20%
After-hours: Sep 26, 2025, 06:22 PM EDT
NEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 108,700 |
| 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% | 67,400 |
| 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% | 71,500 |
| 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% | 79,100 |
| 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% | 89,600 |
| Aug 29, 2025 | 828.70 | 829.25 | 813.85 | 826.96 | 824.24 | 0.32% | 125,733 |