Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

532.66 -2.80 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 517.33 524.89 517.33 523.75 35,556 +8.39(+1.63%)
Nov 29, 2023 512.50 517.64 510.58 515.36 55,184 +3.23(+0.63%)
Nov 28, 2023 522.19 522.19 510.14 512.13 60,116 -10.06(-1.93%)
Nov 27, 2023 515.34 524.32 512.01 522.19 41,919 +6.65(+1.29%)
Nov 24, 2023 512.18 517.33 511.86 515.54 14,591 +5.77(+1.13%)
Nov 22, 2023 507.57 509.77 503.40 509.77 35,385 -0.07(-0.01%)
Nov 21, 2023 511.40 512.86 508.45 509.84 37,633 -0.02(-0.00%)
Nov 20, 2023 503.55 511.71 501.99 509.86 33,046 +4.54(+0.90%)
Nov 17, 2023 506.47 509.65 504.24 505.32 37,316 +1.50(+0.30%)
Nov 16, 2023 503.52 506.99 497.08 503.82 65,677 -0.29(-0.06%)
Nov 15, 2023 506.63 506.63 498.80 504.11 26,898 -0.57(-0.11%)
Nov 14, 2023 498.03 506.47 498.03 504.68 43,048 +9.54(+1.93%)
Nov 13, 2023 490.99 495.66 488.14 495.14 21,452 +1.65(+0.33%)
Nov 10, 2023 487.96 495.37 486.39 493.49 24,389 +3.99(+0.81%)
Nov 09, 2023 485.98 493.54 485.98 489.51 23,555 +3.21(+0.66%)
Nov 08, 2023 486.92 489.35 485.68 486.30 29,707 +1.70(+0.35%)
Nov 07, 2023 484.88 487.61 477.52 484.60 54,873 -0.97(-0.20%)
Nov 06, 2023 483.40 490.60 482.67 485.57 20,029 +1.42(+0.29%)
Nov 03, 2023 477.63 489.79 469.93 484.14 32,458 +9.42(+1.98%)
Nov 02, 2023 484.37 484.37 473.78 474.73 56,071 -8.74(-1.81%)
Nov 01, 2023 476.85 484.19 467.53 483.46 61,654 +7.45(+1.57%)
Oct 31, 2023 466.94 478.09 466.94 476.01 29,407 +9.05(+1.94%)
Oct 30, 2023 471.87 473.90 463.70 466.96 64,830 +0.00(+0.00%)
Oct 27, 2023 475.16 480.80 461.05 466.96 69,034 -9.20(-1.93%)
Oct 26, 2023 455.64 484.19 445.27 476.16 41,994 +43.43(+10.04%)
Oct 25, 2023 437.65 440.44 432.26 432.73 52,532 -5.82(-1.33%)
Oct 24, 2023 433.90 440.20 432.54 438.55 42,218 +6.72(+1.56%)
Oct 23, 2023 439.33 441.06 431.34 431.83 26,696 -9.59(-2.17%)
Oct 20, 2023 441.80 450.33 440.30 441.42 27,615 +2.21(+0.50%)
Oct 19, 2023 449.06 451.77 437.41 439.20 42,516 -9.85(-2.19%)
Oct 18, 2023 456.69 456.69 448.88 449.06 27,422 -7.92(-1.73%)
Oct 17, 2023 450.26 460.04 450.26 456.98 33,503 +5.27(+1.17%)
Oct 16, 2023 450.69 460.06 450.06 451.70 43,154 +5.42(+1.21%)
Oct 13, 2023 445.26 448.36 441.32 446.28 22,801 +0.68(+0.15%)
Oct 12, 2023 453.15 453.15 439.36 445.60 27,202 -4.06(-0.90%)
Oct 11, 2023 454.74 454.74 448.28 449.66 15,526 -0.75(-0.17%)
Oct 10, 2023 450.71 454.88 447.08 450.41 17,993 +0.87(+0.19%)
Oct 09, 2023 452.92 452.92 446.53 449.54 13,739 -3.38(-0.75%)
Oct 06, 2023 453.13 454.14 447.99 452.92 18,888 +0.06(+0.01%)
Oct 05, 2023 447.57 457.02 441.51 452.86 25,469 +4.43(+0.99%)
Oct 04, 2023 446.95 449.56 445.26 448.43 25,790 +2.80(+0.63%)
Oct 03, 2023 444.61 446.36 444.13 445.62 18,312 -0.82(-0.18%)
Oct 02, 2023 449.01 453.75 442.24 446.44 20,789 -2.80(-0.62%)
Sep 29, 2023 455.48 455.48 448.04 449.25 16,200 -7.89(-1.73%)
Sep 28, 2023 453.20 460.06 448.26 457.13 22,074 +4.64(+1.03%)
Sep 27, 2023 447.74 457.46 445.30 452.49 29,470 +7.23(+1.62%)
Sep 26, 2023 453.30 453.30 443.45 445.27 26,238 -8.12(-1.79%)
Sep 25, 2023 452.98 454.36 450.23 453.39 19,492 +1.17(+0.26%)
Sep 22, 2023 448.49 455.85 448.49 452.23 16,667 +3.03(+0.67%)
Sep 21, 2023 453.63 455.13 446.66 449.19 28,691 -5.27(-1.16%)
Sep 20, 2023 454.85 459.52 452.61 454.47 32,129 +0.79(+0.17%)
Sep 19, 2023 450.32 455.13 450.32 453.68 26,458 +0.87(+0.19%)
Sep 18, 2023 446.33 455.43 446.33 452.81 31,644 +6.82(+1.53%)
Sep 15, 2023 442.31 451.21 439.52 445.99 105,585 +1.84(+0.41%)
Sep 14, 2023 444.99 446.70 444.06 444.15 31,130 +1.68(+0.38%)
Sep 13, 2023 449.32 449.32 441.17 442.47 42,643 -6.77(-1.51%)
Sep 12, 2023 453.61 453.73 447.65 449.24 24,713 -2.50(-0.55%)
Sep 11, 2023 450.84 453.94 448.15 451.74 24,532 +4.10(+0.92%)
Sep 08, 2023 446.87 450.92 443.78 447.64 20,519 +2.64(+0.59%)
Sep 07, 2023 450.28 451.16 442.17 445.00 33,999 -4.49(-1.00%)
Sep 06, 2023 447.61 450.15 441.45 449.49 46,732 +2.40(+0.54%)
Sep 05, 2023 465.80 465.80 446.51 447.09 42,868 -16.59(-3.58%)
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.