NewMarket Corporation - NEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	751	763.17	763.17	768.46	750.76	127,916
December 03, 2025	746.67	756.49	756.49	761.86	746.67	91,202
December 02, 2025	763.28	753.42	753.42	765	744.62	113,016
December 01, 2025	761.43	758.52	758.52	768.56	755.45	73,033
November 28, 2025	769.88	763.53	763.53	771.05	758.24	47,647
November 26, 2025	765.72	764.81	764.81	775	761.51	102,836
November 25, 2025	757.67	766.61	766.61	770.63	757	57,900
November 24, 2025	735.3	754.05	754.05	754.33	731.11	108,000
November 21, 2025	743.04	742.94	742.94	755.57	739.61	51,609
November 20, 2025	751.4	741.71	741.71	762.83	740.14	35,000
November 19, 2025	752.52	753.05	753.05	778.09	743.87	27,200
November 18, 2025	747.86	751.31	751.31	758.82	741.29	41,049
November 17, 2025	786.55	744.76	744.76	786.55	737.83	62,615
November 14, 2025	778.52	784.21	784.21	793.55	776.38	71,000
November 13, 2025	788.44	785.51	785.51	802.67	783.6	36,740
November 12, 2025	781.08	786.78	786.78	793.76	780.45	39,778
November 11, 2025	777	777.39	777.39	788.78	769.76	70,100
November 10, 2025	777	778.9	778.9	784.53	765.41	66,900
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

NewMarket Corporation (NEU) NYSE