NewMarket Corporation - NEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	765.76	777.35	777.35	778.71	755.52	71,594
November 06, 2025	788.77	763.74	763.74	790.97	763.03	43,068
November 05, 2025	774.81	784.41	784.41	788.67	772.47	71,518
November 04, 2025	767.62	771.37	771.37	771.72	756.2	91,729
November 03, 2025	766.36	767.59	767.59	786.6	746.68	107,949
October 31, 2025	739.79	767.9	767.9	781.98	739.79	132,249
October 30, 2025	747.04	747.9	747.9	750.06	741.56	56,221
October 29, 2025	754.31	742.86	742.86	756.04	735.37	61,001
October 28, 2025	754	758.7	758.7	759.66	747.34	58,745
October 27, 2025	753.99	755.57	755.57	761.16	751.09	62,200
October 24, 2025	757.78	751.94	751.94	758.01	749.69	26,832
October 23, 2025	756.88	757.38	757.38	768.14	750.78	77,000
October 22, 2025	762.3	750.52	750.52	763.28	745.35	58,300
October 21, 2025	749.82	758.83	758.83	766.06	747.76	54,100
October 20, 2025	775.34	749.82	749.82	777.68	740.26	63,238
October 17, 2025	788.33	772.96	772.96	790	772.08	58,048
October 16, 2025	792.17	782.17	782.17	801.45	775.28	57,037
October 15, 2025	785	786.88	786.88	794.48	785	79,600
October 14, 2025	783.66	785.9	785.9	796.61	775.31	66,756
October 13, 2025	788.45	790	790	795.89	781.66	53,013
October 10, 2025	780	783.65	783.65	789.08	778.35	84,000
October 09, 2025	873.43	779.2	779.2	874.9	779.05	133,595
October 08, 2025	863.85	873.09	873.09	875.97	863.69	113,000
October 07, 2025	859.08	857.11	857.11	866.38	847.89	130,139
October 06, 2025	846.58	860.56	860.56	867.78	846.58	117,908
October 03, 2025	838.51	846.04	846.04	852.93	838.13	89,900
October 02, 2025	839.82	836.11	836.11	840.89	826.65	94,100
October 01, 2025	831.07	839.37	839.37	851.15	830.72	92,502
September 30, 2025	816.62	828.21	828.21	831.47	816.62	83,500
September 29, 2025	834.73	817.09	817.09	834.73	813.73	127,244
September 26, 2025	829.78	830.15	830.15	830.15	820.11	85,100
September 25, 2025	818.55	825.66	825.66	830.23	816.1	108,700
September 24, 2025	814.56	818.38	818.38	825.61	814.01	97,919
September 23, 2025	810.45	815.35	815.35	821.89	810.45	57,449
September 22, 2025	812.38	811.75	811.75	816.8	803.62	62,816
September 19, 2025	828.15	816.26	816.26	828.15	814.67	209,015
September 18, 2025	829.32	827.2	827.2	835.69	824.87	67,400
September 17, 2025	817.57	831.29	831.29	841.04	817.57	88,820
September 16, 2025	832.79	815.96	815.96	834	811.34	55,022
September 15, 2025	834.01	831.2	831.2	841.41	831.01	57,326
September 12, 2025	844.69	837.51	837.51	854.75	837.51	71,500
September 11, 2025	836.34	848.94	848.94	850.86	836.34	96,629
September 10, 2025	820.62	836.27	836.27	843.76	820.62	111,208
September 09, 2025	829	823.98	823.98	829	817.26	81,139
September 08, 2025	815.19	829.74	829.74	831.56	813.61	55,739
September 05, 2025	823.37	813.44	813.44	827.2	810.95	79,100
September 04, 2025	812.09	820.19	820.19	826.24	812.09	100,013
September 03, 2025	826.2	811.35	811.35	827.84	808.88	101,221
September 02, 2025	821.1	828.21	828.21	835.1	817.91	89,600
August 29, 2025	828.7	826.96	826.96	829.25	813.85	125,733
August 28, 2025	822.77	824.34	824.34	825.07	813	70,844
August 27, 2025	814.22	822.54	822.54	825	808.5	133,843
August 26, 2025	797.14	813.31	813.31	814.63	797.14	111,800
August 25, 2025	797.29	800.41	800.41	803.37	790.19	207,817
August 22, 2025	800.61	796.68	796.68	806.98	792.8	88,100
August 21, 2025	788.98	800.7	800.7	800.7	788.32	253,417
August 20, 2025	780.5	791.23	791.23	794.46	780.5	112,805
August 19, 2025	772.33	778.79	778.79	781.69	772.33	30,400
August 18, 2025	766.59	772.35	772.35	774.19	764.7	51,136
August 15, 2025	767.48	766.21	766.21	770.24	760.9	55,073

NewMarket Corporation (NEU) NYSE