NYSE:NEU
NewMarket Corporation Stock Price (Quote)
$562.45
+0.110 (+0.0196%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $524.04 | $624.35 | Wednesday, 8th May 2024 NEU stock ended at $562.45. This is 0.0196% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.15% from a day low at $560.17 to a day high of $566.60. |
| 90 days | $524.04 | $650.00 | |
| 52 weeks | $388.16 | $650.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $403.52 | $408.04 | $403.15 | $407.53 | 26 296 |
| Jun 14, 2023 | $403.18 | $407.66 | $401.59 | $405.93 | 28 032 |
| Jun 13, 2023 | $403.40 | $407.75 | $401.08 | $404.97 | 22 819 |
| Jun 12, 2023 | $401.75 | $406.77 | $400.97 | $400.97 | 34 470 |
| Jun 09, 2023 | $398.02 | $401.88 | $396.42 | $401.12 | 47 136 |
| Jun 08, 2023 | $405.90 | $405.58 | $398.68 | $402.27 | 34 701 |
| Jun 07, 2023 | $403.91 | $408.62 | $402.86 | $405.27 | 30 625 |
| Jun 06, 2023 | $401.88 | $403.84 | $399.95 | $402.81 | 31 749 |
| Jun 05, 2023 | $407.23 | $411.55 | $398.05 | $398.90 | 26 511 |
| Jun 02, 2023 | $403.85 | $409.91 | $403.85 | $409.41 | 19 900 |
| Jun 01, 2023 | $393.46 | $400.79 | $392.58 | $398.57 | 26 030 |
| May 31, 2023 | $393.01 | $393.01 | $389.18 | $389.82 | 38 152 |
| May 30, 2023 | $397.89 | $398.33 | $393.15 | $394.88 | 28 975 |
| May 26, 2023 | $398.01 | $400.64 | $397.22 | $397.30 | 19 000 |
| May 25, 2023 | $395.51 | $397.47 | $394.66 | $396.64 | 19 178 |
| May 24, 2023 | $395.11 | $398.30 | $394.28 | $396.90 | 19 685 |
| May 23, 2023 | $396.12 | $397.92 | $393.62 | $396.06 | 16 996 |
| May 22, 2023 | $399.20 | $402.65 | $397.73 | $397.90 | 11 696 |
| May 19, 2023 | $402.06 | $402.30 | $397.13 | $398.38 | 21 489 |
| May 18, 2023 | $396.66 | $402.10 | $393.34 | $398.43 | 21 007 |
| May 17, 2023 | $391.87 | $397.00 | $391.87 | $393.45 | 19 960 |
| May 16, 2023 | $394.01 | $395.69 | $392.18 | $392.65 | 14 080 |
| May 15, 2023 | $394.79 | $396.12 | $393.50 | $394.80 | 12 173 |
| May 12, 2023 | $394.33 | $395.60 | $390.00 | $395.36 | 14 897 |
| May 11, 2023 | $391.29 | $396.83 | $388.16 | $390.28 | 39 958 |
