Skip to main content

Newmarket Corp (NY: NEU )

523.68 +0.31 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 333.49 337.30 333.01 333.41 35,497 +0.63(+0.19%)
Feb 27, 2023 334.26 334.81 330.71 332.78 27,978 +1.17(+0.35%)
Feb 24, 2023 326.33 331.68 324.54 331.61 42,429 +2.72(+0.83%)
Feb 23, 2023 329.15 331.03 326.68 328.89 74,372 -0.84(-0.25%)
Feb 22, 2023 331.83 332.96 328.46 329.73 42,123 -0.98(-0.30%)
Feb 21, 2023 333.79 333.79 327.58 330.71 41,707 -3.31(-0.99%)
Feb 17, 2023 332.86 334.94 331.56 334.02 37,876 +0.88(+0.27%)
Feb 16, 2023 330.01 335.79 330.01 333.14 40,852 -0.32(-0.10%)
Feb 15, 2023 334.67 335.83 329.07 333.46 42,498 -2.29(-0.68%)
Feb 14, 2023 339.24 339.24 334.63 335.75 30,159 -2.24(-0.66%)
Feb 13, 2023 339.75 341.37 337.98 337.99 28,304 +1.93(+0.57%)
Feb 10, 2023 335.60 337.33 332.44 336.06 39,672 -0.15(-0.04%)
Feb 09, 2023 342.24 343.69 334.74 336.20 73,451 -3.94(-1.16%)
Feb 08, 2023 343.50 345.93 338.48 340.14 53,530 -6.81(-1.96%)
Feb 07, 2023 345.45 348.02 344.55 346.96 44,393 -0.02(-0.01%)
Feb 06, 2023 352.32 352.32 343.81 346.98 50,319 -4.17(-1.19%)
Feb 03, 2023 351.25 354.86 349.42 351.15 66,338 -4.55(-1.28%)
Feb 02, 2023 357.07 359.70 352.58 355.70 88,992 -1.30(-0.36%)
Feb 01, 2023 339.98 359.31 339.98 357.00 92,274 +22.62(+6.76%)
Jan 31, 2023 328.19 335.48 328.19 334.39 66,564 +5.20(+1.58%)
Jan 30, 2023 330.88 334.36 329.12 329.19 30,833 -0.92(-0.28%)
Jan 27, 2023 331.81 332.37 328.86 330.11 41,529 -3.08(-0.92%)
Jan 26, 2023 331.18 334.47 329.53 333.19 31,476 +0.83(+0.25%)
Jan 25, 2023 331.36 334.22 329.84 332.35 62,902 +1.13(+0.34%)
Jan 24, 2023 330.13 331.96 327.10 331.23 45,503 -0.61(-0.18%)
Jan 23, 2023 331.01 336.66 330.46 331.84 60,865 -0.90(-0.27%)
Jan 20, 2023 336.29 336.29 331.89 332.74 48,783 -1.19(-0.36%)
Jan 19, 2023 335.21 336.38 329.87 333.93 57,703 -2.16(-0.64%)
Jan 18, 2023 332.03 336.24 329.53 336.10 60,655 +6.29(+1.91%)
Jan 17, 2023 335.12 337.29 328.51 329.81 82,836 -4.57(-1.37%)
Jan 13, 2023 334.95 336.74 331.40 334.38 50,815 -1.40(-0.42%)
Jan 12, 2023 334.39 340.24 333.90 335.78 64,702 +0.86(+0.26%)
Jan 11, 2023 334.19 339.82 332.84 334.91 56,805 +1.48(+0.44%)
Jan 10, 2023 322.71 334.29 321.63 333.44 81,967 +8.91(+2.75%)
Jan 09, 2023 326.71 330.81 323.63 324.53 78,157 -1.85(-0.57%)
Jan 06, 2023 319.52 326.37 318.51 326.37 34,321 +10.29(+3.26%)
Jan 05, 2023 315.81 318.09 312.05 316.08 111,249 -2.30(-0.72%)
Jan 04, 2023 315.93 325.02 315.93 318.38 71,589 +4.79(+1.53%)
Jan 03, 2023 301.97 314.87 301.77 313.59 72,513 +11.62(+3.85%)
Dec 30, 2022 299.88 303.27 298.47 301.97 48,711 +2.01(+0.67%)
Dec 29, 2022 296.31 300.77 296.14 299.96 51,329 +3.85(+1.30%)
Dec 28, 2022 302.34 305.54 295.96 296.11 55,223 -6.59(-2.18%)
Dec 27, 2022 300.57 305.45 299.50 302.70 41,302 +1.75(+0.58%)
Dec 23, 2022 296.79 302.38 296.19 300.95 49,331 +2.99(+1.00%)
Dec 22, 2022 297.85 299.00 295.71 297.96 48,451 -1.82(-0.61%)
Dec 21, 2022 297.33 300.64 297.24 299.79 69,204 +3.12(+1.05%)
Dec 20, 2022 290.25 298.00 289.57 296.66 50,586 +5.63(+1.93%)
Dec 19, 2022 294.29 294.36 289.72 291.03 61,897 -3.54(-1.20%)
Dec 16, 2022 288.88 294.57 288.88 294.57 140,687 +3.05(+1.05%)
Dec 15, 2022 298.43 298.43 291.36 291.53 52,623 -10.00(-3.32%)
Dec 14, 2022 304.08 307.11 299.13 301.52 73,140 -2.41(-0.79%)
Dec 13, 2022 306.70 309.85 303.38 303.93 77,938 +0.95(+0.32%)
Dec 12, 2022 304.46 306.06 301.99 302.98 36,000 -1.21(-0.40%)
Dec 09, 2022 306.34 306.46 303.44 304.18 42,179 -1.45(-0.47%)
Dec 08, 2022 304.19 308.81 303.57 305.63 44,836 +0.07(+0.02%)
Dec 07, 2022 305.88 307.10 304.93 305.56 33,929 +0.04(+0.01%)
Dec 06, 2022 307.57 308.72 303.83 305.52 54,532 -2.41(-0.78%)
Dec 05, 2022 308.10 311.36 305.94 307.93 46,663 -3.25(-1.04%)
Dec 02, 2022 307.38 312.92 307.10 311.18 44,774 +3.74(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.