NewMarket Corporation (NEU)
NYSE: NEU
· Real-Time Price · USD
819.78
8.43 (1.04%)
At close: Sep 04, 2025, 3:59 PM
820.50
0.09%
After-hours: Sep 04, 2025, 05:53 PM EDT
NEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 826.20 | 827.84 | 808.88 | 811.35 | 811.35 | -2.04% | 101,188 |
| Sep 2, 2025 | 821.10 | 835.10 | 817.91 | 828.21 | 828.21 | 0.15% | 89,600 |
| Aug 29, 2025 | 828.70 | 829.25 | 813.85 | 826.96 | 826.96 | 0.32% | 125,733 |
| Aug 28, 2025 | 822.77 | 825.07 | 813.00 | 824.34 | 824.34 | 0.22% | 70,844 |
| Aug 27, 2025 | 814.22 | 825.00 | 808.50 | 822.54 | 822.54 | 1.13% | 133,843 |
| Aug 26, 2025 | 797.14 | 814.63 | 797.14 | 813.31 | 813.31 | 1.61% | 111,800 |
| Aug 25, 2025 | 797.29 | 803.37 | 790.19 | 800.41 | 800.41 | 0.47% | 207,817 |
| Aug 22, 2025 | 800.61 | 806.98 | 792.80 | 796.68 | 796.68 | -0.50% | 88,100 |
| Aug 21, 2025 | 788.98 | 800.70 | 788.32 | 800.70 | 800.70 | 1.20% | 253,417 |
| Aug 20, 2025 | 780.50 | 794.46 | 780.50 | 791.23 | 791.23 | 1.60% | 112,805 |
| Aug 19, 2025 | 772.33 | 781.69 | 772.33 | 778.79 | 778.79 | 0.83% | 30,400 |
| Aug 18, 2025 | 766.59 | 774.19 | 764.70 | 772.35 | 772.35 | 0.80% | 51,136 |
| Aug 15, 2025 | 767.48 | 770.24 | 760.90 | 766.21 | 766.21 | -0.02% | 55,073 |
| Aug 14, 2025 | 770.00 | 776.39 | 766.25 | 766.33 | 766.33 | -0.88% | 30,200 |
| Aug 13, 2025 | 764.78 | 775.62 | 764.78 | 773.17 | 773.17 | 1.55% | 61,238 |
| Aug 12, 2025 | 762.00 | 762.95 | 751.69 | 761.39 | 761.39 | 0.44% | 156,015 |
| Aug 11, 2025 | 742.00 | 758.97 | 737.03 | 758.08 | 758.08 | 2.70% | 79,637 |
| Aug 8, 2025 | 726.85 | 740.43 | 726.37 | 738.17 | 738.17 | 1.94% | 75,300 |
| Aug 7, 2025 | 727.01 | 729.49 | 714.00 | 724.11 | 724.11 | 0.29% | 108,935 |
| Aug 6, 2025 | 709.74 | 722.01 | 709.10 | 722.01 | 722.01 | 1.86% | 69,100 |