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 |
| 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 |
| Mar 21, 2024 | $623.56 | $627.41 | $615.89 | $625.73 | 26 803 |
| Mar 20, 2024 | $619.63 | $622.13 | $618.62 | $622.13 | 22 911 |
| Mar 19, 2024 | $613.94 | $622.93 | $613.94 | $621.53 | 29 137 |
| Mar 18, 2024 | $624.83 | $624.83 | $615.20 | $615.20 | 20 095 |
| Mar 15, 2024 | $615.92 | $629.54 | $615.92 | $622.74 | 33 249 |
| Mar 14, 2024 | $613.21 | $624.61 | $612.08 | $619.91 | 33 163 |
| Mar 13, 2024 | $612.43 | $615.62 | $603.00 | $615.44 | 67 217 |
| Mar 12, 2024 | $617.30 | $618.43 | $607.67 | $610.77 | 46 442 |
| Mar 11, 2024 | $614.08 | $616.32 | $610.56 | $614.95 | 34 114 |
| Mar 08, 2024 | $626.05 | $626.05 | $615.07 | $615.36 | 33 934 |
| Mar 07, 2024 | $625.97 | $632.14 | $623.60 | $623.60 | 27 276 |
| Mar 06, 2024 | $635.49 | $635.49 | $625.65 | $625.66 | 38 608 |
| Mar 05, 2024 | $638.50 | $644.00 | $631.22 | $632.79 | 38 771 |
| Mar 04, 2024 | $644.00 | $650.00 | $640.71 | $643.00 | 25 678 |
| Mar 01, 2024 | $640.92 | $643.89 | $635.39 | $643.89 | 24 493 |
| Feb 29, 2024 | $635.73 | $642.67 | $635.73 | $641.67 | 31 178 |
| Feb 28, 2024 | $635.35 | $637.47 | $630.02 | $633.63 | 30 863 |
