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 |
| Jan 22, 2024 | $598.18 | $599.59 | $594.03 | $596.57 | 41 951 |
| Jan 19, 2024 | $599.04 | $599.04 | $586.21 | $595.70 | 42 138 |
| Jan 18, 2024 | $590.36 | $595.76 | $585.24 | $595.76 | 59 789 |
| Jan 17, 2024 | $578.25 | $588.39 | $578.25 | $587.73 | 28 766 |
| Jan 16, 2024 | $569.30 | $584.97 | $568.21 | $583.29 | 57 262 |
| Jan 12, 2024 | $567.63 | $572.51 | $565.03 | $569.61 | 41 578 |
| Jan 11, 2024 | $555.65 | $564.25 | $554.69 | $563.69 | 32 587 |
| Jan 10, 2024 | $560.86 | $564.61 | $558.76 | $562.14 | 29 697 |
| Jan 09, 2024 | $560.62 | $563.46 | $557.19 | $561.49 | 27 459 |
| Jan 08, 2024 | $555.48 | $563.42 | $550.08 | $562.37 | 61 898 |
| Jan 05, 2024 | $553.90 | $557.94 | $550.00 | $552.19 | 40 458 |
| Jan 04, 2024 | $554.87 | $558.00 | $548.26 | $554.16 | 84 347 |
| Jan 03, 2024 | $542.32 | $553.94 | $542.32 | $552.31 | 68 272 |
| Jan 02, 2024 | $544.48 | $551.89 | $539.83 | $547.69 | 46 697 |
| Dec 29, 2023 | $549.80 | $550.95 | $545.39 | $545.83 | 35 759 |
| Dec 28, 2023 | $550.12 | $552.95 | $545.24 | $549.80 | 36 439 |
| Dec 27, 2023 | $555.29 | $558.96 | $552.03 | $552.11 | 31 631 |
| Dec 26, 2023 | $555.01 | $559.95 | $553.77 | $556.72 | 21 371 |
| Dec 22, 2023 | $556.72 | $560.80 | $555.25 | $556.73 | 16 707 |
| Dec 21, 2023 | $550.62 | $553.59 | $545.36 | $552.96 | 22 909 |
| Dec 20, 2023 | $559.29 | $559.29 | $548.70 | $548.96 | 24 853 |
| Dec 19, 2023 | $553.74 | $560.41 | $553.09 | $556.96 | 33 060 |
| Dec 18, 2023 | $561.81 | $561.81 | $553.99 | $554.38 | 34 834 |
| Dec 15, 2023 | $557.86 | $578.33 | $556.32 | $560.57 | 132 773 |
| Dec 14, 2023 | $561.89 | $562.99 | $555.52 | $558.53 | 47 837 |
