NYSE:NEU
NewMarket Corporation Stock Price (Quote)
$529.41
-4.18 (-0.783%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $526.72 | $638.21 | Friday, 26th Apr 2024 NEU stock ended at $529.41. This is 0.783% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $526.72 to a day high of $540.16. |
| 90 days | $526.72 | $650.00 | |
| 52 weeks | $388.16 | $650.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $533.59 | $540.16 | $526.72 | $529.41 | 63 521 |
| Apr 25, 2024 | $571.59 | $574.45 | $530.50 | $533.59 | 96 065 |
| Apr 24, 2024 | $588.05 | $593.64 | $581.43 | $583.25 | 46 155 |
| Apr 23, 2024 | $587.55 | $588.09 | $584.94 | $586.60 | 37 321 |
| Apr 22, 2024 | $585.93 | $594.54 | $585.93 | $588.51 | 29 214 |
| Apr 19, 2024 | $583.70 | $586.34 | $582.51 | $586.34 | 31 898 |
| Apr 18, 2024 | $588.15 | $588.15 | $579.25 | $583.38 | 33 902 |
| Apr 17, 2024 | $592.00 | $592.00 | $583.96 | $583.96 | 35 502 |
| Apr 16, 2024 | $592.98 | $592.98 | $583.47 | $588.83 | 33 221 |
| Apr 15, 2024 | $595.90 | $597.50 | $591.40 | $594.88 | 29 855 |
| Apr 12, 2024 | $596.05 | $596.50 | $590.61 | $592.74 | 46 303 |
| Apr 11, 2024 | $601.87 | $602.51 | $598.84 | $600.09 | 41 405 |
| Apr 10, 2024 | $597.29 | $601.95 | $595.76 | $600.39 | 41 946 |
| Apr 09, 2024 | $615.56 | $615.56 | $601.38 | $603.10 | 34 927 |
| Apr 08, 2024 | $622.09 | $624.35 | $614.32 | $614.43 | 30 809 |
| Apr 05, 2024 | $617.97 | $620.92 | $613.45 | $618.27 | 29 308 |
| Apr 04, 2024 | $626.50 | $626.93 | $616.16 | $616.98 | 28 258 |
| Apr 03, 2024 | $625.81 | $631.95 | $623.35 | $624.58 | 24 164 |
| Apr 02, 2024 | $631.23 | $631.23 | $621.50 | $626.99 | 33 373 |
| Apr 01, 2024 | $637.40 | $637.40 | $628.30 | $633.52 | 32 417 |
| Mar 28, 2024 | $632.10 | $638.21 | $632.10 | $634.62 | 40 661 |
| Mar 27, 2024 | $628.37 | $630.18 | $625.08 | $629.58 | 40 006 |
| Mar 26, 2024 | $631.96 | $632.01 | $620.68 | $625.30 | 26 237 |
| Mar 25, 2024 | $625.11 | $636.60 | $625.11 | $630.17 | 30 918 |
| Mar 22, 2024 | $627.11 | $627.11 | $621.35 | $625.86 | 16 693 |
