NewMarket Corporation - NEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	770	766.33	766.33	776.39	766.25	30,200
August 13, 2025	764.78	773.17	773.17	775.62	764.78	61,238
August 12, 2025	762	761.39	761.39	762.95	751.69	156,015
August 11, 2025	742	758.08	758.08	758.97	737.03	79,637
August 08, 2025	726.85	738.17	738.17	740.43	726.37	75,300
August 07, 2025	727.01	724.11	724.11	729.49	714	108,935
August 06, 2025	709.74	722.01	722.01	722.01	709.1	69,100
August 05, 2025	709.57	708.81	708.81	709.87	698.64	47,740
August 04, 2025	703.71	706.24	706.24	709.41	699.15	39,646
August 01, 2025	684.17	699.86	699.86	701.86	680	69,835
July 31, 2025	652	687	687	690.15	643.6	111,334
July 30, 2025	683.17	680.5	680.5	690.99	678.24	101,900
July 29, 2025	695	687.65	687.65	697.39	683.26	82,500
July 28, 2025	703.53	694.96	694.96	704.14	690.91	80,549
July 25, 2025	720.79	706.07	706.07	720.79	705.59	84,200

NewMarket Corporation (NEU) NYSE