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 |
| Feb 27, 2024 | $630.01 | $636.66 | $630.01 | $636.31 | 33 170 |
| Feb 26, 2024 | $632.52 | $634.68 | $619.39 | $631.48 | 37 718 |
| Feb 23, 2024 | $625.92 | $633.37 | $620.16 | $631.88 | 28 559 |
| Feb 22, 2024 | $616.56 | $621.42 | $614.50 | $619.19 | 31 568 |
| Feb 21, 2024 | $609.01 | $613.68 | $604.00 | $612.16 | 31 783 |
| Feb 20, 2024 | $600.68 | $610.03 | $596.61 | $609.13 | 43 317 |
| Feb 16, 2024 | $598.25 | $608.24 | $594.69 | $598.05 | 39 937 |
| Feb 15, 2024 | $592.05 | $599.84 | $592.03 | $598.17 | 23 332 |
| Feb 14, 2024 | $590.60 | $593.64 | $586.98 | $589.49 | 46 372 |
| Feb 13, 2024 | $590.22 | $590.61 | $584.24 | $585.11 | 42 065 |
| Feb 12, 2024 | $589.80 | $598.73 | $589.80 | $597.28 | 23 356 |
| Feb 09, 2024 | $588.51 | $593.05 | $588.51 | $592.02 | 20 429 |
| Feb 08, 2024 | $588.49 | $591.50 | $583.21 | $588.20 | 35 316 |
| Feb 07, 2024 | $581.34 | $590.30 | $579.92 | $588.31 | 17 985 |
| Feb 06, 2024 | $584.99 | $585.20 | $575.55 | $577.80 | 35 136 |
| Feb 05, 2024 | $583.54 | $583.54 | $577.62 | $582.83 | 37 710 |
| Feb 02, 2024 | $590.36 | $590.36 | $578.10 | $587.71 | 46 133 |
| Feb 01, 2024 | $556.28 | $596.49 | $551.58 | $593.63 | 79 207 |
| Jan 31, 2024 | $568.34 | $573.78 | $557.55 | $557.81 | 48 820 |
| Jan 30, 2024 | $560.53 | $568.13 | $560.47 | $565.57 | 31 224 |
| Jan 29, 2024 | $559.06 | $562.62 | $556.10 | $560.43 | 41 704 |
| Jan 26, 2024 | $563.59 | $564.13 | $557.38 | $559.71 | 31 306 |
| Jan 25, 2024 | $577.08 | $577.08 | $560.48 | $561.84 | 44 713 |
| Jan 24, 2024 | $596.13 | $596.13 | $577.53 | $578.50 | 38 125 |
| Jan 23, 2024 | $596.00 | $596.67 | $590.00 | $592.09 | 37 881 |
