NewMarket Corporation - NEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	710	720.1	720.1	720.66	703	153,806
July 01, 2025	688.52	705.59	705.59	706.53	688.52	155,700
June 30, 2025	687.05	690.86	690.86	692.56	685.67	117,623
June 27, 2025	682.32	686.44	686.44	689.14	673.71	319,100
June 26, 2025	676.05	680.86	680.86	683	675.79	305,942
June 25, 2025	686.31	673.89	673.89	686.31	672.58	144,020
June 24, 2025	679.46	685.93	685.93	690.73	671.68	221,900
June 23, 2025	650.17	675.94	675.94	677.23	649.99	208,700
June 20, 2025	652.1	650.99	650.99	654.9	643.96	397,326
June 18, 2025	639.48	648.8	648.8	653.52	637.99	159,201
June 17, 2025	637.5	635.23	635.23	641.15	632.81	162,800
June 16, 2025	651.07	638.99	638.99	653.24	636.51	181,322
June 13, 2025	651.04	648.7	648.7	659.83	645.08	133,344
June 12, 2025	663.63	654.94	654.94	671.16	649.26	166,800
June 11, 2025	658.82	667.15	667.15	667.15	651.99	295,400
June 10, 2025	652.47	660.68	660.68	660.7	650.63	505,400
June 09, 2025	643.62	648.5	648.5	656.71	643.59	317,300
June 06, 2025	644.39	644.62	644.62	645.33	634.68	527,000
June 05, 2025	632.12	639.03	639.03	639.3	622.6	95,000
June 04, 2025	638.84	630.05	630.05	644.32	628.18	48,815
June 03, 2025	640.11	638.17	638.17	643.51	638.17	31,002
June 02, 2025	641.1	643.5	643.5	646.77	637.63	32,900
May 30, 2025	636.65	644.06	644.06	645.12	632.79	51,600
May 29, 2025	635.59	636.1	636.1	637.3	630.79	37,701
May 28, 2025	643.68	632.6	632.6	643.68	631.86	34,137
May 27, 2025	644.07	646.38	646.38	646.44	636.86	38,529
May 23, 2025	642.15	640.43	640.43	642.15	636.82	36,771
May 22, 2025	645	647.05	647.05	650.87	642.53	35,244

NewMarket Corporation (NEU) NYSE