NewMarket Corporation - NEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	724.64	718.94	718.94	728.79	718	81,037
July 23, 2025	727.38	725.09	725.09	731.03	722.83	74,900
July 22, 2025	725.14	726.04	726.04	733.33	723.93	75,422
July 21, 2025	734.48	725	725	734.71	724.52	46,148
July 18, 2025	741.84	729.91	729.91	742.88	728	44,810
July 17, 2025	734	737.57	737.57	739.77	731	58,621
July 16, 2025	723.53	729.82	729.82	731.81	719.94	47,300
July 15, 2025	731.87	723.53	723.53	733.85	722.92	128,800
July 14, 2025	724.77	730.41	730.41	734.14	724.72	80,533
July 11, 2025	721.79	726.45	726.45	732.16	721	52,601
July 10, 2025	732.74	734.58	734.58	743.52	732.74	83,800
July 09, 2025	736.47	732.01	732.01	737.49	730.92	62,400
July 08, 2025	737.64	734.15	734.15	741.55	733.6	145,600
July 07, 2025	730.84	737.43	737.43	742.44	730.84	101,900
July 03, 2025	721.74	737.28	737.28	737.28	717.45	116,709

NewMarket Corporation (NEU) NYSE