NewMarket Corporation (NEU)
NYSE: NEU
· Real-Time Price · USD
766.28
-6.89 (-0.89%)
At close: Aug 14, 2025, 3:59 PM
766.33
0.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
NEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 770.00 | 776.39 | 766.25 | 766.33 | 766.33 | -0.88% | 30,173 |
| 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 |
| Aug 5, 2025 | 709.57 | 709.87 | 698.64 | 708.81 | 708.81 | 0.36% | 47,740 |
| Aug 4, 2025 | 703.71 | 709.41 | 699.15 | 706.24 | 706.24 | 0.91% | 39,646 |
| Aug 1, 2025 | 684.17 | 701.86 | 680.00 | 699.86 | 699.86 | 1.87% | 69,835 |
| Jul 31, 2025 | 652.00 | 690.15 | 643.60 | 687.00 | 687.00 | 0.96% | 111,334 |
| Jul 30, 2025 | 683.17 | 690.99 | 678.24 | 680.50 | 680.50 | -1.04% | 101,900 |
| Jul 29, 2025 | 695.00 | 697.39 | 683.26 | 687.65 | 687.65 | -1.05% | 82,500 |
| Jul 28, 2025 | 703.53 | 704.14 | 690.91 | 694.96 | 694.96 | -1.57% | 80,549 |
| Jul 25, 2025 | 720.79 | 720.79 | 705.59 | 706.07 | 706.07 | -1.79% | 84,200 |
| Jul 24, 2025 | 724.64 | 728.79 | 718.00 | 718.94 | 718.94 | -0.85% | 81,037 |
| Jul 23, 2025 | 727.38 | 731.03 | 722.83 | 725.09 | 725.09 | -0.13% | 74,900 |
| Jul 22, 2025 | 725.14 | 733.33 | 723.93 | 726.04 | 726.04 | 0.14% | 75,422 |
| Jul 21, 2025 | 734.48 | 734.71 | 724.52 | 725.00 | 725.00 | -0.67% | 46,148 |
| Jul 18, 2025 | 741.84 | 742.88 | 728.00 | 729.91 | 729.91 | -1.04% | 44,810 |