NewMarket Corporation

565.72
-0.73 (-0.13%)
At close: Apr 01, 2025, 3:59 PM
566.56
0.15%
After-hours: Apr 01, 2025, 05:49 PM EDT

NewMarket Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 565.20 566.91 554.73 566.56 0.11 0.02% 51,143
Mar 31, 2025 551.48 567.57 549.42 566.45 14.28 2.59% 50,200
Mar 28, 2025 561.46 561.46 546.99 552.17 -6.36 -1.14% 36,138
Mar 27, 2025 555.36 558.53 550.79 558.53 3.91 0.70% 45,800
Mar 26, 2025 551.44 560.33 550.39 554.62 6.47 1.18% 64,000
Mar 25, 2025 549.96 551.51 541.49 548.15 1.76 0.32% 54,613
Mar 24, 2025 536.13 546.47 534.00 546.39 14.97 2.82% 68,210
Mar 21, 2025 532.52 534.91 526.96 531.42 -6.92 -1.29% 312,041
Mar 20, 2025 534.36 541.00 534.36 538.34 0.69 0.13% 41,349
Mar 19, 2025 537.70 541.17 532.95 537.65 1.03 0.19% 59,121
Mar 18, 2025 535.50 541.50 529.25 536.62 3.69 0.69% 43,321
Mar 17, 2025 524.11 537.38 524.11 532.93 7.67 1.46% 43,500
Mar 14, 2025 519.38 527.38 515.29 525.26 5.88 1.13% 47,900
Mar 13, 2025 520.21 523.13 514.60 519.38 -3.78 -0.72% 40,809
Mar 12, 2025 549.90 549.90 522.01 523.16 -26.97 -4.90% 50,700
Mar 11, 2025 549.90 555.23 548.73 550.13 1.45 0.26% 36,200
Mar 10, 2025 544.08 558.99 524.55 548.68 2.86 0.52% 64,300
Mar 7, 2025 542.16 546.74 537.56 545.82 -0.17 -0.03% 78,800
Mar 6, 2025 553.48 555.92 544.86 545.99 -11.87 -2.13% 63,211
Mar 5, 2025 552.67 560.14 552.67 557.86 4.59 0.83% 58,500
Mar 4, 2025 556.09 563.92 552.98 553.27 -9.38 -1.67% 37,700
Mar 3, 2025 571.96 574.74 562.00 562.65 -7.46 -1.31% 53,200
Feb 28, 2025 565.00 573.98 565.00 570.11 6.99 1.24% 60,413
Feb 27, 2025 562.20 564.48 559.91 563.12 0.54 0.10% 31,213
Feb 26, 2025 562.13 563.65 560.67 562.58 -0.15 -0.03% 40,700
Feb 25, 2025 557.92 566.12 557.63 562.73 7.84 1.41% 31,500
Feb 24, 2025 550.65 555.84 549.40 554.89 6.36 1.16% 25,400
Feb 21, 2025 551.50 551.50 544.03 548.53 0.22 0.04% 32,800
Feb 20, 2025 543.89 548.94 542.50 548.31 3.64 0.67% 24,341
Feb 19, 2025 553.99 553.99 541.97 544.67 -14.88 -2.66% 51,800
Feb 18, 2025 542.44 561.00 542.44 559.55 17.11 3.15% 63,140
Feb 14, 2025 545.99 551.36 541.62 542.44 -5.04 -0.92% 40,200
Feb 13, 2025 540.48 551.80 539.24 547.48 8.02 1.49% 46,800
Feb 12, 2025 531.07 541.14 529.59 539.46 5.61 1.05% 55,421
Feb 11, 2025 529.74 535.46 529.74 533.85 7.51 1.43% 36,925
Feb 10, 2025 518.60 530.25 515.72 526.34 10.31 2.00% 50,100
Feb 7, 2025 522.23 522.23 512.48 516.03 -4.97 -0.95% 34,101
Feb 6, 2025 505.96 522.16 505.96 521.00 14.49 2.86% 46,219
Feb 5, 2025 509.58 509.58 501.07 506.51 -2.46 -0.48% 33,500
Feb 4, 2025 503.00 509.99 498.16 508.97 24.28 5.01% 46,400
Feb 3, 2025 489.32 490.45 480.57 484.69 -13.33 -2.68% 41,531
Jan 31, 2025 498.22 499.51 489.63 498.02 -2.72 -0.54% 43,704
Jan 30, 2025 497.79 502.98 493.92 500.74 6.68 1.35% 31,247
Jan 29, 2025 497.82 502.85 491.84 494.06 -8.49 -1.69% 32,200
Jan 28, 2025 500.52 503.72 499.96 502.55 -1.44 -0.29% 30,001
Jan 27, 2025 498.41 504.21 496.41 503.99 6.77 1.36% 25,824
Jan 24, 2025 495.83 498.29 493.30 497.22 -0.46 -0.09% 25,412
Jan 23, 2025 489.81 497.68 489.81 497.68 5.35 1.09% 27,026
Jan 22, 2025 502.45 502.45 491.42 492.33 -7.05 -1.41% 23,638
Jan 21, 2025 494.85 503.86 494.85 499.38 3.79 0.76% 26,824