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 |
| Oct 03, 2023 | $450.34 | $452.12 | $449.86 | $451.37 | 15 590 |
| Oct 02, 2023 | $454.80 | $455.00 | $447.94 | $452.20 | 20 525 |
| Sep 29, 2023 | $461.35 | $465.49 | $453.81 | $455.04 | 8 489 |
| Sep 28, 2023 | $459.05 | $466.00 | $454.04 | $463.03 | 21 314 |
| Sep 27, 2023 | $453.52 | $461.41 | $451.04 | $458.33 | 19 230 |
| Sep 26, 2023 | $459.15 | $459.15 | $449.18 | $451.01 | 25 661 |
| Sep 25, 2023 | $458.82 | $461.99 | $456.04 | $459.24 | 19 014 |
| Sep 22, 2023 | $454.27 | $461.73 | $454.27 | $458.06 | 16 193 |
| Sep 21, 2023 | $459.48 | $461.00 | $452.42 | $454.99 | 28 093 |
| Sep 20, 2023 | $460.72 | $465.45 | $458.45 | $460.33 | 27 238 |
| Sep 19, 2023 | $456.13 | $461.01 | $456.13 | $459.53 | 25 425 |
| Sep 18, 2023 | $452.09 | $461.30 | $452.09 | $458.65 | 30 754 |
| Sep 15, 2023 | $448.02 | $457.03 | $445.19 | $451.74 | 31 882 |
| Sep 14, 2023 | $450.73 | $453.10 | $449.66 | $449.88 | 20 876 |
| Sep 13, 2023 | $457.40 | $457.40 | $449.10 | $450.43 | 36 495 |
| Sep 12, 2023 | $461.77 | $461.89 | $455.70 | $457.32 | 23 833 |
| Sep 11, 2023 | $458.95 | $462.10 | $456.21 | $459.86 | 23 853 |
| Sep 08, 2023 | $454.91 | $457.64 | $451.54 | $455.69 | 20 157 |
| Sep 07, 2023 | $458.38 | $459.28 | $450.12 | $453.00 | 25 158 |
| Sep 06, 2023 | $455.66 | $458.25 | $449.39 | $457.57 | 45 467 |
| Sep 05, 2023 | $474.18 | $472.41 | $454.87 | $455.13 | 42 111 |
| Sep 01, 2023 | $471.31 | $475.94 | $471.13 | $472.02 | 18 945 |
| Aug 31, 2023 | $471.84 | $472.12 | $468.11 | $469.64 | 32 848 |
| Aug 30, 2023 | $464.10 | $472.52 | $459.99 | $469.12 | 25 183 |
| Aug 29, 2023 | $458.48 | $464.07 | $459.16 | $463.48 | 13 496 |
