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

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 633.15 640.06 633.15 639.06 56,630 +8.01(+1.27%)
Feb 28, 2024 632.77 634.92 627.46 631.06 37,690 -2.67(-0.42%)
Feb 27, 2024 627.45 634.07 627.45 633.73 34,924 +4.81(+0.76%)
Feb 26, 2024 629.95 632.10 616.87 628.91 47,199 -0.40(-0.06%)
Feb 23, 2024 623.38 630.98 617.64 629.31 34,519 +12.64(+2.05%)
Feb 22, 2024 614.05 618.90 612.00 616.67 47,638 +7.00(+1.15%)
Feb 21, 2024 606.54 611.19 601.55 609.67 32,813 +3.02(+0.50%)
Feb 20, 2024 598.24 607.55 594.18 606.66 48,994 +11.03(+1.85%)
Feb 16, 2024 595.82 605.98 592.27 595.62 55,796 -0.12(-0.02%)
Feb 15, 2024 589.64 597.40 589.62 595.74 29,164 +8.64(+1.47%)
Feb 14, 2024 588.20 591.23 584.60 587.10 47,140 +4.36(+0.75%)
Feb 13, 2024 587.82 588.21 581.86 582.73 46,652 -12.12(-2.04%)
Feb 12, 2024 587.40 596.30 587.40 594.85 28,235 +5.24(+0.89%)
Feb 09, 2024 586.12 590.64 586.12 589.62 24,185 +3.80(+0.65%)
Feb 08, 2024 586.10 589.10 580.05 585.81 40,041 -0.11(-0.02%)
Feb 07, 2024 578.98 587.90 577.56 585.92 20,883 +10.47(+1.82%)
Feb 06, 2024 582.61 582.82 573.21 575.45 36,970 -5.01(-0.86%)
Feb 05, 2024 581.17 581.17 574.70 580.46 44,588 -4.86(-0.83%)
Feb 02, 2024 587.96 587.96 575.75 585.32 47,450 -5.90(-1.00%)
Feb 01, 2024 554.02 594.38 549.34 591.22 86,550 +35.68(+6.42%)
Jan 31, 2024 566.03 571.45 555.28 555.54 68,261 -7.73(-1.37%)
Jan 30, 2024 558.25 566.43 558.19 563.27 35,272 +5.12(+0.92%)
Jan 29, 2024 556.79 560.34 553.84 558.15 43,514 +0.72(+0.13%)
Jan 26, 2024 561.30 561.84 555.12 557.44 37,043 -2.12(-0.38%)
Jan 25, 2024 574.74 574.74 558.20 559.56 46,346 -16.59(-2.88%)
Jan 24, 2024 593.71 593.71 575.18 576.15 49,883 -13.53(-2.30%)
Jan 23, 2024 593.58 594.24 586.84 589.68 44,237 -4.46(-0.75%)
Jan 22, 2024 595.75 597.17 591.62 594.15 58,215 +0.87(+0.15%)
Jan 19, 2024 596.61 596.61 583.82 593.28 46,584 -0.06(-0.01%)
Jan 18, 2024 587.96 593.41 582.86 593.34 60,040 +8.00(+1.37%)
Jan 17, 2024 575.90 586.00 575.90 585.34 33,121 +4.42(+0.76%)
Jan 16, 2024 566.99 582.59 565.90 580.92 58,632 +13.62(+2.40%)
Jan 12, 2024 565.32 570.18 562.74 567.30 42,642 +5.90(+1.05%)
Jan 11, 2024 553.39 562.06 552.44 561.40 35,613 +1.54(+0.28%)
Jan 10, 2024 558.58 562.32 556.49 559.86 30,572 +0.65(+0.12%)
Jan 09, 2024 558.34 561.22 554.93 559.21 30,900 -0.88(-0.16%)
Jan 08, 2024 553.22 561.13 547.78 560.09 62,160 +10.14(+1.84%)
Jan 05, 2024 551.65 555.68 547.77 549.95 41,081 -1.96(-0.36%)
Jan 04, 2024 552.62 555.73 546.03 551.91 101,313 +1.84(+0.34%)
Jan 03, 2024 540.12 551.69 540.12 550.07 74,941 +4.60(+0.84%)
Jan 02, 2024 542.27 549.65 537.63 545.47 57,587 +1.85(+0.34%)
Dec 29, 2023 547.57 548.76 543.17 543.61 45,933 -3.95(-0.72%)
Dec 28, 2023 547.88 550.74 543.02 547.57 44,526 -2.30(-0.42%)
Dec 27, 2023 553.03 556.69 549.79 549.87 32,488 -4.59(-0.83%)
Dec 26, 2023 552.75 557.67 551.52 554.46 27,148 -0.01(-0.00%)
Dec 22, 2023 554.46 558.52 553.00 554.47 19,900 +3.75(+0.68%)
Dec 21, 2023 548.38 551.35 542.78 550.71 27,295 +3.98(+0.73%)
Dec 20, 2023 557.01 557.01 546.47 546.73 35,047 -7.97(-1.44%)
Dec 19, 2023 551.49 558.13 550.84 554.70 34,099 +2.57(+0.47%)
Dec 18, 2023 559.53 559.53 551.74 552.13 44,424 -6.16(-1.10%)
Dec 15, 2023 555.59 575.98 552.70 558.29 262,225 +2.03(+0.37%)
Dec 14, 2023 559.61 560.70 552.11 556.26 55,569 +3.04(+0.55%)
Dec 13, 2023 539.20 555.77 539.20 553.22 94,523 +12.47(+2.31%)
Dec 12, 2023 545.56 546.52 540.40 540.75 34,237 -5.76(-1.05%)
Dec 11, 2023 545.56 552.27 545.56 546.52 36,416 +1.77(+0.33%)
Dec 08, 2023 540.60 545.96 540.02 544.74 69,594 +3.96(+0.73%)
Dec 07, 2023 532.56 544.56 528.79 540.78 35,818 +9.08(+1.71%)
Dec 06, 2023 532.39 536.32 529.20 531.71 61,590 +0.59(+0.11%)
Dec 05, 2023 535.53 535.53 527.27 531.11 58,789 -0.91(-0.17%)
Dec 04, 2023 529.58 534.04 527.11 532.03 43,898 +2.08(+0.39%)
Dec 01, 2023 524.38 535.72 517.02 529.94 23,220 +3.72(+0.71%)
Nov 30, 2023 519.77 527.36 519.77 526.22 35,389 +8.43(+1.63%)
Nov 29, 2023 514.92 520.08 512.99 517.79 54,925 +3.24(+0.63%)
Nov 28, 2023 524.66 524.66 512.54 514.55 59,834 -10.11(-1.93%)
Nov 27, 2023 517.77 526.79 514.43 524.66 41,723 +6.68(+1.29%)
Nov 24, 2023 514.60 519.77 514.27 517.97 14,523 +5.79(+1.13%)
Nov 22, 2023 509.97 512.18 505.77 512.18 35,219 -0.07(-0.01%)
Nov 21, 2023 513.82 515.28 510.85 512.25 37,456 -0.02(-0.00%)
Nov 20, 2023 505.93 514.12 504.36 512.27 32,891 +4.56(+0.90%)
Nov 17, 2023 508.86 512.05 506.61 507.70 37,141 +1.51(+0.30%)
Nov 16, 2023 505.90 509.38 499.42 506.20 65,369 -0.29(-0.06%)
Nov 15, 2023 509.02 509.02 501.15 506.48 26,772 -0.58(-0.11%)
Nov 14, 2023 500.37 508.86 500.37 507.06 42,846 +9.58(+1.93%)
Nov 13, 2023 493.30 497.99 490.44 497.48 21,351 +1.66(+0.33%)
Nov 10, 2023 490.27 497.71 488.69 495.82 24,275 +4.01(+0.81%)
Nov 09, 2023 488.27 495.87 488.27 491.81 23,445 +3.22(+0.66%)
Nov 08, 2023 489.21 491.65 487.96 488.59 29,567 +1.71(+0.35%)
Nov 07, 2023 487.16 489.91 479.77 486.88 54,616 -0.97(-0.20%)
Nov 06, 2023 485.68 492.92 484.95 487.86 19,935 +1.43(+0.29%)
Nov 03, 2023 479.88 492.10 472.14 486.43 32,306 +9.46(+1.98%)
Nov 02, 2023 486.66 486.66 476.01 476.96 55,807 -8.78(-1.81%)
Nov 01, 2023 479.10 486.48 469.73 485.74 61,364 +7.49(+1.57%)
Oct 31, 2023 469.14 480.35 469.14 478.25 29,269 +9.10(+1.94%)
Oct 30, 2023 474.10 476.14 465.88 469.16 64,526 +0.00(+0.00%)
Oct 27, 2023 477.40 483.06 463.23 469.16 68,710 -9.25(-1.93%)
Oct 26, 2023 457.79 486.48 447.37 478.40 41,797 +43.64(+10.04%)
Oct 25, 2023 439.72 442.51 434.30 434.77 52,285 -5.85(-1.33%)
Oct 24, 2023 435.95 442.28 434.58 440.62 42,020 +6.75(+1.56%)
Oct 23, 2023 441.40 443.14 433.37 433.87 26,571 -9.63(-2.17%)
Oct 20, 2023 443.88 452.45 442.38 443.50 27,486 +2.22(+0.50%)
Oct 19, 2023 451.18 453.90 439.48 441.27 42,316 -9.90(-2.19%)
Oct 18, 2023 458.84 458.84 450.99 451.18 27,293 -7.95(-1.73%)
Oct 17, 2023 452.38 462.20 452.38 459.13 33,346 +5.30(+1.17%)
Oct 16, 2023 452.81 462.24 452.19 453.83 42,952 +5.45(+1.21%)
Oct 13, 2023 447.36 450.47 443.40 448.39 22,694 +0.69(+0.15%)
Oct 12, 2023 455.29 455.29 441.43 447.70 27,074 -4.08(-0.90%)
Oct 11, 2023 456.89 456.89 450.39 451.78 15,453 -0.75(-0.17%)
Oct 10, 2023 452.83 457.03 449.19 452.53 17,908 +0.87(+0.19%)
Oct 09, 2023 455.05 455.05 448.64 451.66 13,675 -3.39(-0.75%)
Oct 06, 2023 455.27 456.28 450.10 455.05 18,799 +0.06(+0.01%)
Oct 05, 2023 449.68 459.18 443.59 454.99 25,349 +4.45(+0.99%)
Oct 04, 2023 449.06 451.68 447.36 450.54 25,669 +2.82(+0.63%)
Oct 03, 2023 446.70 448.47 446.23 447.72 18,226 -0.82(-0.18%)
Oct 02, 2023 451.12 455.89 444.32 448.55 20,692 -2.82(-0.62%)
Sep 29, 2023 457.62 457.62 450.15 451.36 16,124 -7.93(-1.73%)
Sep 28, 2023 455.34 462.24 450.38 459.29 21,970 +4.66(+1.03%)
Sep 27, 2023 449.86 459.62 447.40 454.63 29,332 +7.26(+1.62%)
Sep 26, 2023 455.44 455.44 445.55 447.37 26,115 -8.16(-1.79%)
Sep 25, 2023 455.11 456.50 452.36 455.53 19,400 +1.17(+0.26%)
Sep 22, 2023 450.60 458.00 450.60 454.36 16,589 +3.04(+0.67%)
Sep 21, 2023 455.77 457.27 448.76 451.31 28,556 -5.30(-1.16%)
Sep 20, 2023 457.00 461.69 454.75 456.61 31,978 +0.79(+0.17%)
Sep 19, 2023 452.44 457.28 452.44 455.82 26,334 +0.87(+0.19%)
Sep 18, 2023 448.44 457.57 448.44 454.94 31,495 +6.85(+1.53%)
Sep 15, 2023 444.40 453.34 441.60 448.09 105,090 +1.84(+0.41%)
Sep 14, 2023 447.09 448.81 446.16 446.25 30,984 +1.69(+0.38%)
Sep 13, 2023 451.44 451.44 443.25 444.56 42,443 -6.80(-1.51%)
Sep 12, 2023 455.75 455.87 449.76 451.36 24,597 -2.51(-0.55%)
Sep 11, 2023 452.97 456.08 450.26 453.87 24,417 +4.12(+0.92%)
Sep 08, 2023 448.98 453.05 445.87 449.75 20,423 +2.65(+0.59%)
Sep 07, 2023 452.40 453.29 444.25 447.10 33,840 -4.51(-1.00%)
Sep 06, 2023 449.72 452.28 443.53 451.61 46,513 +2.41(+0.54%)
Sep 05, 2023 468.00 468.00 448.62 449.20 42,667 -16.67(-3.58%)
Sep 01, 2023 465.17 469.74 464.99 465.87 19,404 +2.35(+0.51%)
Aug 31, 2023 465.69 465.97 462.01 463.52 33,317 +0.51(+0.11%)
Aug 30, 2023 458.05 466.36 453.99 463.00 28,733 +5.57(+1.22%)
Aug 29, 2023 452.50 458.02 452.50 457.44 17,185 +4.46(+0.98%)
Aug 28, 2023 449.68 456.03 449.68 452.98 25,801 +3.57(+0.80%)
Aug 25, 2023 454.65 454.65 447.65 449.40 24,680 -2.21(-0.49%)
Aug 24, 2023 450.22 455.28 450.22 451.62 16,312 -0.53(-0.12%)
Aug 23, 2023 452.08 454.14 447.99 452.15 50,569 +2.44(+0.54%)
Aug 22, 2023 458.94 461.46 449.28 449.71 26,775 -8.38(-1.83%)
Aug 21, 2023 461.57 462.05 457.59 458.09 19,438 -1.47(-0.32%)
Aug 18, 2023 454.93 464.48 453.33 459.56 49,874 +5.78(+1.27%)
Aug 17, 2023 460.07 464.32 453.59 453.78 24,000 -7.05(-1.53%)
Aug 16, 2023 465.07 465.07 460.62 460.82 29,098 -2.51(-0.54%)
Aug 15, 2023 462.21 465.51 460.20 463.33 26,179 -1.69(-0.36%)
Aug 14, 2023 463.36 465.03 458.54 465.02 38,336 +3.41(+0.74%)
Aug 11, 2023 464.34 464.34 459.81 461.61 34,495 -1.86(-0.40%)
Aug 10, 2023 459.42 463.73 458.08 463.47 49,243 +4.00(+0.87%)
Aug 09, 2023 458.85 461.19 455.51 459.47 39,648 -0.30(-0.06%)
Aug 08, 2023 454.00 459.77 452.44 459.77 68,872 +3.77(+0.83%)
Aug 07, 2023 451.67 456.00 451.67 456.00 29,000 +5.30(+1.18%)
Aug 04, 2023 452.71 454.44 448.19 450.70 23,807 -1.23(-0.27%)
Aug 03, 2023 450.18 454.50 448.30 451.93 44,707 +0.62(+0.14%)
Aug 02, 2023 448.76 452.90 448.76 451.31 36,371 +1.49(+0.33%)
Aug 01, 2023 444.81 451.69 440.02 449.82 43,148 +4.01(+0.90%)
Jul 31, 2023 444.48 446.75 438.58 445.81 32,410 +2.90(+0.66%)
Jul 28, 2023 445.33 445.33 436.55 442.91 34,958 +1.61(+0.36%)
Jul 27, 2023 444.04 444.04 423.60 441.30 50,830 +8.37(+1.93%)
Jul 26, 2023 438.38 438.61 432.85 432.93 50,464 -2.35(-0.54%)
Jul 25, 2023 434.05 437.91 432.89 435.28 19,521 +2.39(+0.55%)
Jul 24, 2023 432.03 433.70 428.96 432.89 24,777 +0.86(+0.20%)
Jul 21, 2023 432.83 432.83 428.73 432.03 26,257 +1.65(+0.38%)
Jul 20, 2023 428.87 430.85 426.16 430.39 17,129 +4.36(+1.02%)
Jul 19, 2023 434.06 434.06 425.13 426.02 24,038 -5.87(-1.36%)
Jul 18, 2023 427.19 432.64 427.04 431.90 22,254 +6.41(+1.51%)
Jul 17, 2023 423.89 427.23 421.96 425.49 30,506 -0.36(-0.08%)
Jul 14, 2023 430.56 430.56 423.41 425.85 37,790 -2.58(-0.60%)
Jul 13, 2023 429.04 430.00 424.27 428.42 40,153 +1.88(+0.44%)
Jul 12, 2023 421.91 426.72 420.29 426.55 26,742 +7.78(+1.86%)
Jul 11, 2023 427.00 428.62 418.47 418.77 41,270 -5.69(-1.34%)
Jul 10, 2023 416.98 424.99 416.98 424.46 32,165 +7.49(+1.80%)
Jul 07, 2023 413.69 418.23 412.78 416.97 41,664 +5.65(+1.37%)
Jul 06, 2023 403.80 412.71 401.15 411.33 47,485 +4.63(+1.14%)
Jul 05, 2023 406.89 410.37 400.07 406.70 52,346 -1.10(-0.27%)
Jul 03, 2023 397.39 409.16 396.77 407.80 38,289 +10.93(+2.75%)
Jun 30, 2023 403.24 403.24 394.25 396.88 30,782 -2.68(-0.67%)
Jun 29, 2023 394.16 402.14 394.16 399.55 20,887 +6.21(+1.58%)
Jun 28, 2023 394.74 396.89 391.59 393.35 49,153 -0.65(-0.17%)
Jun 27, 2023 390.91 394.34 390.91 394.00 29,881 +1.27(+0.32%)
Jun 26, 2023 394.26 396.44 391.67 392.72 27,968 -1.98(-0.50%)
Jun 23, 2023 392.36 398.68 392.36 394.71 74,109 -1.02(-0.26%)
Jun 22, 2023 392.93 395.97 392.12 395.72 34,759 +1.13(+0.29%)
Jun 21, 2023 393.37 396.26 393.31 394.59 36,945 -1.86(-0.47%)
Jun 20, 2023 398.23 400.52 396.04 396.44 33,868 -4.57(-1.14%)
Jun 16, 2023 403.74 403.74 398.68 401.01 72,247 -1.20(-0.30%)
Jun 15, 2023 398.26 402.72 397.89 402.22 29,894 +16.75(+4.35%)
May 08, 2023 388.55 391.29 384.19 385.47 16,286 -4.72(-1.21%)
May 05, 2023 388.92 391.92 387.76 390.19 18,464 +1.74(+0.45%)
May 04, 2023 386.94 389.14 386.31 388.45 21,616 -1.19(-0.30%)
May 03, 2023 393.32 396.24 388.70 389.64 22,914 -1.15(-0.29%)
May 02, 2023 391.16 394.01 388.08 390.79 41,949 -2.14(-0.54%)
May 01, 2023 394.10 397.04 389.74 392.93 47,549 +0.80(+0.20%)
Apr 28, 2023 388.50 393.42 388.50 392.13 40,505 +4.00(+1.03%)
Apr 27, 2023 366.48 388.67 364.74 388.13 66,852 +32.70(+9.20%)
Apr 26, 2023 356.82 358.90 355.39 355.43 28,748 -2.95(-0.82%)
Apr 25, 2023 362.72 363.67 358.38 358.38 24,127 -5.50(-1.51%)
Apr 24, 2023 361.75 365.54 361.75 363.89 18,391 +1.55(+0.43%)
Apr 21, 2023 365.16 365.54 360.53 362.34 25,929 -0.37(-0.10%)
Apr 20, 2023 361.27 364.34 360.14 362.71 38,903 +1.25(+0.34%)
Apr 19, 2023 361.08 362.73 359.65 361.47 41,288 +0.39(+0.11%)
Apr 18, 2023 363.46 363.46 359.81 361.07 17,828 +0.04(+0.01%)
Apr 17, 2023 361.26 362.07 358.56 361.03 18,672 +0.17(+0.05%)
Apr 14, 2023 360.43 363.87 359.76 360.87 19,521 -0.94(-0.26%)
Apr 13, 2023 361.68 362.72 358.33 361.81 21,330 +2.03(+0.56%)
Apr 12, 2023 363.44 363.44 358.64 359.78 14,944 -1.01(-0.28%)
Apr 11, 2023 362.62 363.61 360.29 360.79 33,471 -0.67(-0.18%)
Apr 10, 2023 354.92 361.90 354.92 361.46 48,131 +5.53(+1.55%)
Apr 06, 2023 354.75 356.38 353.11 355.92 46,136 -0.44(-0.12%)
Apr 05, 2023 352.82 356.69 352.82 356.36 105,925 +1.72(+0.48%)
Apr 04, 2023 359.40 359.69 354.25 354.65 51,449 -4.21(-1.17%)
Apr 03, 2023 359.11 360.42 357.73 358.86 36,097 +0.70(+0.19%)
Mar 31, 2023 354.33 358.62 353.19 358.16 46,522 +3.75(+1.06%)
Mar 30, 2023 355.33 355.73 352.43 354.41 31,095 -0.50(-0.14%)
Mar 29, 2023 353.39 355.41 352.88 354.91 60,377 +2.10(+0.60%)
Mar 28, 2023 349.43 354.02 349.43 352.81 27,228 +2.49(+0.71%)
Mar 27, 2023 351.56 351.93 347.69 350.32 35,612 +2.14(+0.61%)
Mar 24, 2023 343.41 349.95 341.60 348.18 31,707 +2.74(+0.79%)
Mar 23, 2023 344.47 348.01 344.47 345.44 38,040 +0.59(+0.17%)
Mar 22, 2023 348.45 349.62 344.27 344.85 28,372 -2.84(-0.82%)
Mar 21, 2023 351.47 352.19 345.82 347.69 56,776 -1.51(-0.43%)
Mar 20, 2023 340.92 349.34 340.43 349.20 40,423 +10.88(+3.22%)
Mar 17, 2023 340.66 340.66 335.36 338.32 98,691 -3.58(-1.05%)
Mar 16, 2023 330.55 341.98 330.55 341.90 55,081 +8.06(+2.41%)
Mar 15, 2023 331.07 334.43 328.62 333.84 56,599 -1.94(-0.58%)
Mar 14, 2023 332.80 339.23 332.80 335.79 46,029 +7.03(+2.14%)
Mar 13, 2023 329.07 332.36 326.98 328.76 27,851 -2.84(-0.86%)
Mar 10, 2023 334.72 335.80 329.32 331.60 28,197 -3.70(-1.10%)
Mar 09, 2023 340.06 340.06 334.57 335.29 38,523 -5.60(-1.64%)
Mar 08, 2023 343.32 343.92 338.65 340.89 27,147 -2.35(-0.68%)
Mar 07, 2023 340.34 344.95 339.74 343.24 50,202 +1.57(+0.46%)
Mar 06, 2023 342.35 345.90 338.40 341.67 79,067 -2.69(-0.78%)
Mar 03, 2023 340.93 344.98 339.79 344.36 30,923 +3.10(+0.91%)
Mar 02, 2023 340.24 344.06 338.91 341.26 27,131 -0.30(-0.09%)
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.