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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $491.13 | $493.90 | $483.68 | $490.85 | 53 657 |
| Nov 06, 2023 | $489.64 | $496.93 | $488.90 | $491.83 | 19 094 |
| Nov 03, 2023 | $483.79 | $496.11 | $475.99 | $490.39 | 31 867 |
| Nov 02, 2023 | $490.62 | $492.06 | $479.89 | $480.85 | 52 174 |
| Nov 01, 2023 | $483.00 | $490.43 | $473.56 | $489.70 | 52 076 |
| Oct 31, 2023 | $472.96 | $484.26 | $472.96 | $482.15 | 24 436 |
| Oct 30, 2023 | $477.96 | $480.02 | $469.68 | $472.98 | 63 663 |
| Oct 27, 2023 | $481.29 | $487.00 | $467.00 | $472.98 | 62 893 |
| Oct 26, 2023 | $461.52 | $490.44 | $451.01 | $482.30 | 40 995 |
| Oct 25, 2023 | $443.30 | $445.99 | $437.97 | $438.31 | 47 061 |
| Oct 24, 2023 | $439.50 | $445.88 | $438.12 | $444.21 | 41 278 |
| Oct 23, 2023 | $445.00 | $446.75 | $436.90 | $437.40 | 25 957 |
| Oct 20, 2023 | $447.50 | $456.14 | $446.52 | $447.11 | 24 778 |
| Oct 19, 2023 | $454.85 | $457.60 | $443.06 | $444.87 | 39 993 |
| Oct 18, 2023 | $462.58 | $462.58 | $454.67 | $454.85 | 27 073 |
| Oct 17, 2023 | $456.07 | $465.97 | $456.07 | $462.87 | 22 202 |
| Oct 16, 2023 | $456.50 | $466.00 | $455.58 | $457.53 | 28 709 |
| Oct 13, 2023 | $451.00 | $454.14 | $447.01 | $452.04 | 22 110 |
| Oct 12, 2023 | $459.00 | $459.00 | $445.03 | $451.35 | 26 452 |
| Oct 11, 2023 | $460.61 | $460.61 | $454.06 | $455.46 | 9 666 |
| Oct 10, 2023 | $456.52 | $460.75 | $452.85 | $456.22 | 17 512 |
| Oct 09, 2023 | $458.76 | $458.76 | $452.29 | $455.34 | 11 270 |
| Oct 06, 2023 | $458.98 | $460.00 | $453.77 | $458.76 | 15 992 |
| Oct 05, 2023 | $453.34 | $462.92 | $447.21 | $458.70 | 24 696 |
| Oct 04, 2023 | $452.72 | $455.36 | $451.00 | $454.21 | 24 559 |
