NYSE : NEU
NewMarket Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 803.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NewMarket Corporation (NEU) closed at 767.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 790 | 794.24 | 762.47 | 767.08 | 109,162 | -2.12% |
| 2026-10-30 | 798.98 | 813.975 | 781.75 | 783.66 | 198,028 | -2.42% |
| 2026-10-29 | 856.56 | 876.81 | 795.02 | 803.07 | 227,039 | -8.04% |
| 2026-10-28 | 876.16 | 880.12 | 862.39 | 873.27 | 102,123 | -0.25% |
| 2026-10-27 | 876.82 | 884.88 | 867.26 | 875.42 | 104,034 | -0.30% |
| 2026-10-26 | 871.29 | 885.15 | 867.45 | 878.03 | 91,677 | +0.85% |
| 2026-10-23 | 871.66 | 878.865 | 865.89 | 870.6 | 114,845 | -0.65% |
| 2026-10-22 | 880.65 | 886.65 | 858.98 | 876.33 | 138,006 | -0.98% |
| 2026-10-21 | 883.07 | 888.4 | 880.62 | 884.98 | 123,650 | +0.60% |
| 2026-10-20 | 880.4 | 887.55 | 871.14 | 879.7 | 108,740 | -0.01% |
| 2026-10-19 | 876.96 | 885.24 | 873.02 | 879.8 | 101,998 | +0.43% |
| 2026-10-16 | 887.82 | 895.26 | 859.2 | 876.01 | 88,045 | -1.33% |
| 2026-10-15 | 889.34 | 896.29 | 874.54 | 887.82 | 126,563 | -0.27% |
| 2026-10-14 | 895.22 | 899.735 | 885 | 890.21 | 126,706 | -0.98% |
| 2026-10-13 | 900.72 | 904.37 | 888.06 | 898.98 | 113,194 | +0.29% |
| 2026-10-12 | 893.48 | 905.85 | 887.81 | 896.36 | 97,469 | +0.34% |
| 2026-10-09 | 905.05 | 908.5 | 890.41 | 893.36 | 107,481 | -1.14% |
| 2026-10-08 | 905.23 | 914.355 | 902.7 | 903.63 | 134,944 | -0.24% |
| 2026-10-07 | 916.25 | 926.33 | 895.315 | 905.83 | 147,835 | -2.21% |
| 2026-10-06 | 927.94 | 928.85 | 909.56 | 926.28 | 141,984 | +0.21% |
| 2026-10-05 | 926.19 | 936.215 | 923.01 | 924.35 | 142,293 | +0.03% |
| 2026-10-02 | 927.73 | 929.74 | 913.15 | 924.06 | 113,506 | +0.32% |
| 2026-10-01 | 897.22 | 923.47 | 893.05 | 921.14 | 125,083 | +2.63% |
| 2026-09-30 | 908.12 | 916.45 | 896.99 | 897.52 | 136,032 | -0.79% |
| 2026-09-29 | 909.33 | 913.39 | 892.17 | 904.63 | 107,172 | -0.86% |
| 2026-09-28 | 892.933 | 918.63 | 884.47 | 912.44 | 112,275 | +1.60% |
| 2026-09-25 | 891.87 | 898.93 | 881.505 | 898.04 | 141,874 | +0.53% |
| 2026-09-24 | 879.39 | 897.415 | 875.55 | 893.3 | 114,797 | +0.40% |
| 2026-09-23 | 884.67 | 891.34 | 881.15 | 889.75 | 98,029 | +0.11% |
| 2026-09-22 | 889.33 | 891.007 | 874.71 | 888.78 | 143,994 | +0.43% |
| 2026-09-21 | 895.15 | 897.76 | 882.03 | 884.98 | 118,821 | -0.77% |
| 2026-09-18 | 915.07 | 915.07 | 881.89 | 891.87 | 200,742 | +0.30% |
| 2026-09-17 | 904.53 | 904.53 | 878.665 | 889.19 | 111,404 | -0.28% |
| 2026-09-16 | 883.12 | 895.67 | 879.4 | 891.69 | 90,960 | +0.82% |
| 2026-09-15 | 874.48 | 887.4 | 865.15 | 884.48 | 122,259 | +0.79% |
| 2026-09-14 | 896.62 | 897.525 | 874.81 | 880.52 | 85,974 | -0.74% |
| 2026-09-11 | 879.49 | 889.355 | 871.75 | 887.08 | 96,917 | +0.73% |
| 2026-09-10 | 859.44 | 886.2 | 852.328 | 880.61 | 119,955 | +2.10% |
| 2026-09-09 | 862.74 | 870.395 | 833.43 | 862.47 | 127,304 | -0.60% |
| 2026-09-08 | 890 | 894.24 | 867.15 | 867.7 | 163,985 | -1.95% |
| 2026-09-04 | 895.2 | 905 | 884.89 | 885 | 106,671 | -1.68% |
| 2026-09-03 | 911.11 | 915.23 | 893.575 | 900.15 | 87,210 | -0.99% |
| 2026-09-02 | 899.88 | 916.17 | 899.88 | 909.15 | 128,531 | +0.67% |
| 2026-09-01 | 898.73 | 910.22 | 894.79 | 903.12 | 122,720 | +0.60% |
| 2026-08-31 | 913.97 | 920.05 | 895 | 897.7 | 174,011 | -1.86% |
| 2026-08-28 | 924.66 | 936.77 | 912.32 | 914.69 | 77,488 | -0.96% |
| 2026-08-27 | 921.21 | 933.995 | 910.74 | 923.53 | 115,439 | -0.19% |
| 2026-08-26 | 928.84 | 937 | 919.55 | 925.33 | 127,203 | -0.58% |
| 2026-08-25 | 935.13 | 938.87 | 916.558 | 930.72 | 113,530 | -0.63% |
| 2026-08-24 | 942.07 | 942.6 | 925.65 | 936.62 | 115,637 | -0.08% |
| 2026-08-21 | 931.88 | 946.515 | 920.83 | 937.34 | 93,453 | +1.05% |
| 2026-08-20 | 927.36 | 938.63 | 923.595 | 927.61 | 82,866 | -0.34% |
| 2026-08-19 | 954.81 | 963.41 | 925.66 | 930.82 | 119,203 | -1.71% |
| 2026-08-18 | 951.34 | 961.81 | 927.644 | 947.02 | 124,038 | -0.42% |
| 2026-08-17 | 960.33 | 981.658 | 940.039 | 951.06 | 124,658 | -1.13% |
| 2026-08-14 | 948.54 | 961.98 | 938.865 | 961.92 | 132,762 | +1.50% |
| 2026-08-13 | 936.78 | 957.92 | 934.205 | 947.71 | 109,077 | +1.42% |
| 2026-08-12 | 915.78 | 941.37 | 913.37 | 934.41 | 123,709 | +1.89% |
| 2026-08-11 | 905.85 | 924.635 | 905.85 | 917.09 | 146,518 | +0.78% |
| 2026-08-10 | 885.92 | 913.385 | 885.31 | 909.98 | 132,353 | +2.28% |
| 2026-08-07 | 894.24 | 894.24 | 879.79 | 889.71 | 132,723 | -0.40% |
| 2026-08-06 | 882 | 900.97 | 873 | 893.28 | 158,908 | +1.32% |
| 2026-08-05 | 894.15 | 900.87 | 875.415 | 881.68 | 179,327 | -0.83% |
| 2026-08-04 | 854.13 | 889.91 | 848.7 | 889.04 | 152,359 | +4.06% |
| 2026-08-03 | 848.98 | 862.95 | 839.92 | 854.33 | 120,354 | +0.49% |
| 2026-07-31 | 865.53 | 874.97 | 835.821 | 850.16 | 165,950 | -1.94% |
| 2026-07-30 | 831.99 | 876.33 | 804.29 | 867.02 | 162,428 | +10.08% |
| 2026-07-29 | 786.08 | 788.5 | 770 | 787.62 | 104,782 | +0.60% |
| 2026-07-28 | 785.46 | 799.5 | 778.07 | 782.93 | 160,440 | +1.02% |
| 2026-07-27 | 781.06 | 793.2 | 769.42 | 775.04 | 158,132 | -0.55% |
| 2026-07-24 | 771.81 | 781.3 | 758.69 | 779.33 | 114,206 | +1.21% |
| 2026-07-23 | 761.2 | 770.8 | 750.91 | 770 | 120,281 | +0.20% |
| 2026-07-22 | 779.63 | 787.5 | 762.745 | 768.45 | 131,728 | -1.72% |
| 2026-07-21 | 781.54 | 793.19 | 772.835 | 781.86 | 107,539 | +0.26% |
| 2026-07-20 | 769.09 | 785.66 | 756.2 | 779.81 | 149,133 | +1.24% |
| 2026-07-17 | 771.57 | 782.27 | 764.71 | 770.23 | 110,223 | -0.23% |
| 2026-07-16 | 761.09 | 772.215 | 749.58 | 771.99 | 81,646 | +2.41% |
| 2026-07-15 | 732.68 | 754.59 | 725.71 | 753.8 | 152,083 | +2.74% |
| 2026-07-14 | 764.28 | 774.055 | 732.68 | 733.67 | 116,570 | -3.11% |
| 2026-07-13 | 763.91 | 770.78 | 752.6 | 757.23 | 85,049 | -0.87% |
| 2026-07-10 | 770.72 | 779.63 | 762.62 | 763.91 | 69,935 | -0.33% |
| 2026-07-09 | 781.81 | 784.96 | 764.66 | 766.46 | 111,066 | -1.63% |
| 2026-07-08 | 792.28 | 796.079 | 777.85 | 779.15 | 89,569 | -2.08% |
| 2026-07-07 | 801.66 | 803.24 | 786.49 | 795.68 | 76,900 | -0.14% |
| 2026-07-06 | 787.07 | 798.525 | 781.34 | 796.83 | 115,730 | +1.30% |
| 2026-07-02 | 784 | 789 | 777.06 | 786.6 | 97,510 | +0.13% |
| 2026-07-01 | 792.58 | 805.58 | 778.9 | 785.6 | 125,040 | -0.71% |
| 2026-06-30 | 793.48 | 796.295 | 777.1 | 791.24 | 127,672 | +0.11% |
| 2026-06-29 | 791.4 | 802.51 | 785.24 | 790.39 | 73,954 | -0.31% |
| 2026-06-26 | 792.6 | 796.11 | 780.05 | 792.82 | 127,682 | -1.03% |
| 2026-06-25 | 791.29 | 813.51 | 791.29 | 801.04 | 129,238 | +1.29% |
| 2026-06-24 | 783.47 | 795.77 | 774.06 | 790.85 | 118,177 | +0.92% |
| 2026-06-23 | 780.18 | 793.56 | 779.87 | 783.66 | 161,505 | +0.44% |
| 2026-06-22 | 777 | 790.82 | 774.675 | 780.19 | 125,772 | +0.00% |
| 2026-06-18 | 763.07 | 781.56 | 758.305 | 780.18 | 126,523 | +2.18% |
| 2026-06-17 | 786.06 | 792.41 | 761.615 | 763.57 | 110,489 | -3.33% |
| 2026-06-16 | 813.5 | 813.5 | 780.48 | 789.88 | 91,449 | -3.09% |
| 2026-06-15 | 833.26 | 833.65 | 814.68 | 815.1 | 108,797 | -1.83% |
| 2026-06-12 | 842 | 846.52 | 821.97 | 833.33 | 73,395 | -0.82% |
| 2026-06-11 | 830.66 | 850.34 | 828.95 | 840.18 | 106,358 | +1.97% |
| 2026-06-10 | 831.52 | 840.91 | 820.45 | 823.94 | 100,514 | +0.22% |
| 2026-06-09 | 813.7 | 827.81 | 800.91 | 822.17 | 74,335 | +2.39% |
| 2026-06-08 | 796.98 | 806.9 | 791.09 | 803 | 80,990 | +1.63% |
| 2026-06-05 | 797.05 | 804.39 | 780.94 | 790.13 | 102,866 | -0.56% |
| 2026-06-04 | 777.4 | 799.06 | 775.715 | 794.6 | 101,103 | +1.68% |
| 2026-06-03 | 780.33 | 793.25 | 769.17 | 781.48 | 113,411 | -0.35% |
| 2026-06-02 | 797 | 805.83 | 781.1 | 784.23 | 120,963 | -1.66% |
| 2026-06-01 | 773.18 | 798.57 | 769.41 | 797.47 | 143,525 | +3.09% |
| 2026-05-29 | 786.61 | 796.76 | 770.065 | 773.58 | 142,932 | -1.72% |
| 2026-05-28 | 779.99 | 790.915 | 768.73 | 787.12 | 123,454 | +1.03% |
| 2026-05-27 | 767.83 | 783.385 | 763.22 | 779.1 | 111,522 | +2.21% |
| 2026-05-26 | 747.55 | 767.71 | 746.64 | 762.23 | 160,668 | +3.32% |
| 2026-05-22 | 725.68 | 737.95 | 723.23 | 737.72 | 74,543 | +2.42% |
| 2026-05-21 | 702.87 | 725.06 | 693.275 | 720.31 | 96,493 | +1.69% |
| 2026-05-20 | 699.22 | 712.56 | 696.19 | 708.32 | 113,303 | +1.30% |
| 2026-05-19 | 699.89 | 710.49 | 686.62 | 699.22 | 91,340 | -0.21% |
| 2026-05-18 | 685.06 | 701.2 | 683.66 | 700.69 | 81,615 | +2.61% |
| 2026-05-15 | 690.95 | 701.42 | 673.29 | 682.84 | 110,333 | -1.45% |
| 2026-05-14 | 695.67 | 699.13 | 684.18 | 692.89 | 86,746 | +0.32% |
| 2026-05-13 | 684.77 | 694.49 | 680.065 | 690.7 | 93,132 | +0.60% |