NewMarket Corporation NEU
709.19 USD +6.30 (+0.90%)
Regular-session close
709.19 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
699.27 Day range 711.30
584.66 52-week range 961.92
- YTD
- +3.19%
- 1 year
- -9.72%
NEU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 707.60 | 711.30 | 699.27 | 709.19 | +6.30 | +0.90% | 119,759 |
| Nov 12, 2026 | 694.71 | 704.07 | 689.79 | 702.89 | +5.18 | +0.74% | 172,492 |
| Nov 11, 2026 | 701.92 | 701.92 | 690.54 | 697.71 | +2.31 | +0.33% | 111,600 |
| Nov 10, 2026 | 687.66 | 700.00 | 685.96 | 695.40 | +3.26 | +0.47% | 133,500 |
| Nov 9, 2026 | 699.60 | 701.25 | 690.10 | 692.14 | -2.17 | -0.31% | 165,300 |
| Nov 6, 2026 | 695.57 | 702.38 | 686.32 | 694.31 | +1.23 | +0.18% | 122,600 |
| Nov 5, 2026 | 726.62 | 730.88 | 687.88 | 693.08 | -32.03 | -4.42% | 183,400 |
| Nov 4, 2026 | 755.02 | 755.02 | 713.42 | 725.11 | -24.61 | -3.28% | 207,500 |
| Nov 3, 2026 | 756.21 | 760.41 | 743.22 | 749.72 | -6.91 | -0.91% | 183,900 |
| Nov 2, 2026 | 790.00 | 794.24 | 756.58 | 756.63 | -27.03 | -3.45% | 166,700 |
| Oct 30, 2026 | 798.98 | 813.98 | 781.75 | 783.66 | -19.41 | -2.42% | 198,000 |
| Oct 29, 2026 | 856.56 | 876.81 | 795.02 | 803.07 | -70.20 | -8.04% | 227,000 |
| Oct 28, 2026 | 876.16 | 880.12 | 862.39 | 873.27 | -2.15 | -0.25% | 102,100 |
| Oct 27, 2026 | 876.82 | 884.88 | 867.26 | 875.42 | -2.61 | -0.30% | 104,000 |
| Oct 26, 2026 | 871.29 | 885.15 | 867.45 | 878.03 | +7.43 | +0.85% | 91,700 |
| Oct 23, 2026 | 871.66 | 878.86 | 865.89 | 870.60 | -5.73 | -0.65% | 114,800 |
| Oct 22, 2026 | 880.65 | 886.65 | 858.98 | 876.33 | -8.65 | -0.98% | 136,400 |
| Oct 21, 2026 | 883.07 | 888.40 | 880.62 | 884.98 | +5.28 | +0.60% | 123,600 |
| Oct 20, 2026 | 880.40 | 887.55 | 871.14 | 879.70 | -0.10 | -0.01% | 108,700 |
| Oct 19, 2026 | 876.96 | 885.24 | 873.02 | 879.80 | +3.79 | +0.43% | 102,000 |
| Oct 16, 2026 | 887.82 | 895.26 | 859.20 | 876.01 | -11.81 | -1.33% | 88,000 |
| Oct 15, 2026 | 889.34 | 896.29 | 874.54 | 887.82 | -2.39 | -0.27% | 126,600 |
| Oct 14, 2026 | 895.22 | 899.74 | 885.00 | 890.21 | -8.77 | -0.98% | 126,100 |
| Oct 13, 2026 | 900.72 | 904.37 | 888.06 | 898.98 | +2.62 | +0.29% | 113,200 |
| Oct 12, 2026 | 893.48 | 905.85 | 887.81 | 896.36 | +3.00 | +0.34% | 97,500 |
| Oct 9, 2026 | 905.05 | 908.50 | 890.41 | 893.36 | -10.27 | -1.14% | 107,500 |
| Oct 8, 2026 | 905.23 | 914.36 | 902.70 | 903.63 | -2.20 | -0.24% | 134,900 |
| Oct 7, 2026 | 916.25 | 926.33 | 895.32 | 905.83 | -20.45 | -2.21% | 147,800 |
| Oct 6, 2026 | 927.94 | 928.85 | 909.56 | 926.28 | +1.93 | +0.21% | 142,000 |
| Oct 5, 2026 | 926.19 | 936.22 | 923.01 | 924.35 | +0.29 | +0.03% | 142,300 |
| Oct 2, 2026 | 927.73 | 929.74 | 913.15 | 924.06 | +2.92 | +0.32% | 113,500 |
| Oct 1, 2026 | 897.22 | 923.47 | 893.05 | 921.14 | +23.62 | +2.63% | 125,100 |
| Sep 30, 2026 | 908.12 | 916.45 | 896.99 | 897.52 | -7.11 | -0.79% | 135,900 |
| Sep 29, 2026 | 909.33 | 913.39 | 892.17 | 904.63 | -7.81 | -0.86% | 107,200 |
| Sep 28, 2026 | 892.93 | 918.63 | 884.47 | 912.44 | +14.40 | +1.60% | 112,300 |
| Sep 25, 2026 | 891.87 | 898.93 | 881.51 | 898.04 | +4.74 | +0.53% | 141,200 |
| Sep 24, 2026 | 879.39 | 897.42 | 875.55 | 893.30 | +3.55 | +0.40% | 112,700 |
| Sep 23, 2026 | 884.67 | 891.34 | 881.15 | 889.75 | +0.97 | +0.11% | 96,800 |
| Sep 22, 2026 | 889.33 | 891.01 | 874.71 | 888.78 | +3.80 | +0.43% | 144,000 |
| Sep 21, 2026 | 895.15 | 897.76 | 882.03 | 884.98 | -6.89 | -0.77% | 117,300 |
| Sep 18, 2026 | 915.07 | 915.07 | 881.89 | 891.87 | +2.68 | +0.30% | 200,300 |
| Sep 17, 2026 | 904.53 | 904.53 | 878.67 | 889.19 | -2.50 | -0.28% | 109,800 |
| Sep 16, 2026 | 883.12 | 895.67 | 879.40 | 891.69 | +7.21 | +0.82% | 91,000 |
| Sep 15, 2026 | 874.48 | 887.40 | 865.15 | 884.48 | +3.96 | +0.45% | 122,300 |
| Sep 14, 2026 | 896.62 | 897.53 | 874.81 | 880.52 | -6.56 | -0.74% | 86,000 |
| Sep 11, 2026 | 879.49 | 889.36 | 871.75 | 887.08 | +6.47 | +0.73% | 96,900 |
| Sep 10, 2026 | 859.44 | 886.20 | 852.33 | 880.61 | +18.14 | +2.10% | 119,100 |
| Sep 9, 2026 | 862.74 | 870.40 | 833.43 | 862.47 | -5.23 | -0.60% | 127,200 |
| Sep 8, 2026 | 890.00 | 894.24 | 867.15 | 867.70 | -17.30 | -1.95% | 160,200 |
| Sep 4, 2026 | 895.20 | 905.00 | 884.89 | 885.00 | -15.15 | -1.68% | 106,600 |
| Sep 3, 2026 | 911.11 | 915.23 | 893.58 | 900.15 | -9.00 | -0.99% | 87,200 |
| Sep 2, 2026 | 899.88 | 916.17 | 899.88 | 909.15 | +6.03 | +0.67% | 128,500 |
| Sep 1, 2026 | 898.73 | 910.22 | 894.79 | 903.12 | +5.42 | +0.60% | 122,700 |
| Aug 31, 2026 | 913.97 | 920.05 | 895.00 | 897.70 | -16.99 | -1.86% | 174,000 |
| Aug 28, 2026 | 924.66 | 936.77 | 912.32 | 914.69 | -8.84 | -0.96% | 77,500 |
| Aug 27, 2026 | 921.21 | 934.00 | 910.74 | 923.53 | -1.80 | -0.19% | 115,400 |
| Aug 26, 2026 | 928.84 | 937.00 | 919.55 | 925.33 | -5.39 | -0.58% | 127,200 |
| Aug 25, 2026 | 935.13 | 938.87 | 916.56 | 930.72 | -5.90 | -0.63% | 113,500 |
| Aug 24, 2026 | 942.07 | 942.60 | 925.65 | 936.62 | -0.72 | -0.08% | 115,600 |
| Aug 21, 2026 | 931.88 | 946.52 | 920.83 | 937.34 | +9.73 | +1.05% | 93,500 |
| Aug 20, 2026 | 927.36 | 938.63 | 923.60 | 927.61 | -3.21 | -0.34% | 82,900 |
| Aug 19, 2026 | 954.81 | 963.41 | 925.66 | 930.82 | -16.20 | -1.71% | 119,200 |
| Aug 18, 2026 | 951.34 | 961.81 | 927.64 | 947.02 | -4.04 | -0.42% | 124,000 |
| Aug 17, 2026 | 960.33 | 981.66 | 940.04 | 951.06 | -10.86 | -1.13% | 124,700 |
| Aug 14, 2026 | 948.54 | 961.98 | 938.87 | 961.92 | +14.21 | +1.50% | 132,800 |
65 days, newest first. Daily bars as drawn on the NEU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.