Canada markets closed

NewMarket Corporation (NEU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.41-4.18 (-0.78%)
At close: 04:00PM EDT
529.41 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024533.59540.16526.72529.41529.4165,300
Apr 25, 2024571.59574.45530.50533.59533.5997,300
Apr 24, 2024588.05593.64581.43583.25583.2546,900
Apr 23, 2024587.55588.09584.94586.60586.6037,300
Apr 22, 2024585.93594.54584.50588.51588.5134,800
Apr 19, 2024583.70586.50582.32586.34586.3444,000
Apr 18, 2024588.15588.15579.25583.38583.3835,100
Apr 17, 2024592.00592.00583.96583.96583.9636,100
Apr 16, 2024592.98592.98583.47588.83588.8335,300
Apr 15, 2024595.90598.00591.40594.88594.8838,200
Apr 12, 2024596.05596.50590.61592.74592.7447,700
Apr 11, 2024601.87602.51598.84600.09600.0942,900
Apr 10, 2024597.29601.95595.76600.39600.3942,700
Apr 09, 2024615.56615.56601.38603.10603.1041,000
Apr 08, 2024622.09624.91614.32614.43614.4336,700
Apr 05, 2024617.97620.92613.45618.27618.2741,100
Apr 04, 2024626.50626.93616.16616.98616.9832,600
Apr 03, 2024625.81632.60623.35624.58624.5837,900
Apr 02, 2024631.23631.23621.50626.99626.9934,900
Apr 01, 2024637.40637.40627.84633.52633.5232,400
Mar 28, 2024632.10638.21632.10634.62634.6248,800
Mar 27, 2024628.37630.18622.95629.58629.5840,000
Mar 26, 2024631.96632.01620.68625.30625.3030,600
Mar 25, 2024625.11637.50625.11630.17630.1731,300
Mar 22, 2024627.11627.11621.35625.86625.8628,000
Mar 21, 2024623.56627.41615.89625.73625.7334,700
Mar 20, 2024619.63622.18618.62622.13622.1322,900
Mar 19, 2024613.94622.93613.94621.53621.5329,700
Mar 18, 2024624.83624.83614.90615.20615.2027,100
Mar 15, 2024615.92629.54615.92622.74622.74113,100
Mar 14, 2024613.21624.61612.08619.91619.9140,700
Mar 14, 20242.5 Dividend
Mar 13, 2024612.43615.62603.00615.44612.9472,000
Mar 12, 2024617.30618.43607.46610.77608.2946,400
Mar 11, 2024614.08617.03610.56614.95612.4534,100
Mar 08, 2024626.05626.05615.07615.36612.8638,100
Mar 07, 2024625.97632.14623.60623.60621.0734,700
Mar 06, 2024635.49635.49625.65625.66623.1239,300
Mar 05, 2024638.50644.00631.22632.79630.2243,600
Mar 04, 2024644.00650.00640.71643.00640.3929,700
Mar 01, 2024640.92644.02635.39643.89641.2729,900
Feb 29, 2024635.73642.67635.73641.67639.0656,400
Feb 28, 2024635.35637.51630.02633.63631.0637,500
Feb 27, 2024630.01636.66630.01636.31633.7334,800
Feb 26, 2024632.52634.68619.39631.48628.9147,000
Feb 23, 2024625.92633.55620.16631.88629.3134,400
Feb 22, 2024616.56621.42614.50619.19616.6747,400
Feb 21, 2024609.01613.68604.00612.16609.6732,700
Feb 20, 2024600.68610.03596.60609.13606.6648,800
Feb 16, 2024598.25608.45594.69598.05595.6255,600
Feb 15, 2024592.05599.84592.03598.17595.7429,000
Feb 14, 2024590.60593.64586.98589.49587.1046,900
Feb 13, 2024590.22590.61584.24585.11582.7346,500
Feb 12, 2024589.80598.73589.80597.28594.8528,100
Feb 09, 2024588.51593.05588.51592.02589.6224,100
Feb 08, 2024588.49591.50582.42588.20585.8139,900
Feb 07, 2024581.34590.30579.92588.31585.9220,800
Feb 06, 2024584.99585.20575.55577.80575.4536,800
Feb 05, 2024583.54583.54577.04582.83580.4644,400
Feb 02, 2024590.36590.36578.10587.71585.3247,300
Feb 01, 2024556.28596.80551.58593.63591.2286,200
Jan 31, 2024568.34573.78557.55557.81555.5468,000
Jan 30, 2024560.53568.74560.47565.57563.2735,100
Jan 29, 2024559.06562.62556.10560.43558.1543,300
Jan 26, 2024563.59564.13557.38559.71557.4436,900
Jan 25, 2024577.08577.08560.48561.84559.5646,200
Jan 24, 2024596.13596.13577.53578.50576.1549,700
Jan 23, 2024596.00596.67589.23592.09589.6844,000
Jan 22, 2024598.18599.61594.03596.57594.1558,000
Jan 19, 2024599.04599.04586.21595.70593.2846,400
Jan 18, 2024590.36595.83585.24595.76593.3459,800
Jan 17, 2024578.25588.39578.25587.73585.3433,000
Jan 16, 2024569.30584.97568.21583.29580.9258,400
Jan 12, 2024567.63572.51565.03569.61567.3042,500
Jan 11, 2024555.65564.36554.69563.69561.4035,500
Jan 10, 2024560.86564.61558.76562.14559.8630,400
Jan 09, 2024560.62563.51557.19561.49559.2130,800
Jan 08, 2024555.48563.42550.01562.37560.0961,900
Jan 05, 2024553.90557.94550.00552.19549.9540,900
Jan 04, 2024554.87558.00548.26554.16551.91100,900
Jan 03, 2024542.32553.94542.32552.31550.0774,600
Jan 02, 2024544.48551.89539.83547.69545.4757,400
Dec 29, 2023549.80551.00545.39545.83543.6145,700
Dec 28, 2023550.12552.99545.24549.80547.5744,300
Dec 27, 2023555.29558.96552.03552.11549.8732,400
Dec 26, 2023555.01559.95553.77556.72554.4627,000
Dec 22, 2023556.72560.80555.25556.73554.4719,800
Dec 21, 2023550.62553.60544.99552.96550.7127,200
Dec 20, 2023559.29559.29548.70548.96546.7334,900
Dec 19, 2023553.74560.41553.09556.96554.7034,000
Dec 18, 2023561.81561.81553.99554.38552.1344,200
Dec 15, 2023557.86578.33554.95560.57558.29261,100
Dec 14, 2023561.89562.99554.36558.53556.2655,300
Dec 14, 20232.25 Dividend
Dec 13, 2023543.59560.30543.59557.73553.2293,800
Dec 12, 2023550.00550.97544.80545.16540.7634,000
Dec 11, 2023550.00556.77550.00550.97546.5236,100
Dec 08, 2023545.00550.41544.42549.18544.7469,000
Dec 07, 2023536.90549.00533.10545.19540.7835,500
Dec 06, 2023536.73540.69533.51536.04531.7161,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...