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 |
| Jul 24, 2023 | $437.74 | $439.43 | $434.63 | $438.61 | 20 681 |
| Jul 21, 2023 | $438.55 | $438.17 | $434.96 | $437.74 | 20 437 |
| Jul 20, 2023 | $434.53 | $436.12 | $430.38 | $436.07 | 14 709 |
| Jul 19, 2023 | $439.79 | $439.79 | $430.75 | $431.65 | 22 316 |
| Jul 18, 2023 | $432.83 | $438.35 | $432.68 | $437.60 | 21 541 |
| Jul 17, 2023 | $429.49 | $432.87 | $427.53 | $431.11 | 26 442 |
| Jul 14, 2023 | $436.25 | $435.00 | $429.00 | $431.47 | 37 298 |
| Jul 13, 2023 | $434.71 | $435.68 | $429.87 | $434.08 | 30 936 |
| Jul 12, 2023 | $427.48 | $432.36 | $425.85 | $432.18 | 26 117 |
| Jul 11, 2023 | $432.64 | $434.29 | $424.00 | $424.30 | 36 516 |
| Jul 10, 2023 | $422.49 | $430.59 | $420.62 | $430.07 | 31 746 |
| Jul 07, 2023 | $419.15 | $423.76 | $418.23 | $422.48 | 40 949 |
| Jul 06, 2023 | $409.13 | $417.82 | $406.45 | $416.76 | 29 566 |
| Jul 05, 2023 | $412.26 | $415.59 | $405.35 | $412.07 | 40 376 |
| Jul 03, 2023 | $402.64 | $414.57 | $400.22 | $413.89 | 37 790 |
| Jun 30, 2023 | $408.57 | $408.57 | $399.46 | $402.12 | 28 410 |
| Jun 29, 2023 | $399.37 | $407.46 | $399.37 | $404.83 | 20 370 |
| Jun 28, 2023 | $399.95 | $402.13 | $396.76 | $398.54 | 48 056 |
| Jun 27, 2023 | $396.07 | $399.55 | $396.07 | $399.20 | 28 523 |
| Jun 26, 2023 | $399.47 | $401.68 | $396.84 | $397.91 | 25 010 |
| Jun 23, 2023 | $397.54 | $403.94 | $397.77 | $399.92 | 38 548 |
| Jun 22, 2023 | $398.12 | $401.20 | $397.30 | $400.95 | 33 126 |
| Jun 21, 2023 | $398.56 | $401.37 | $398.51 | $399.80 | 30 599 |
| Jun 20, 2023 | $403.49 | $405.81 | $401.27 | $401.68 | 33 128 |
| Jun 16, 2023 | $409.07 | $409.07 | $403.94 | $406.31 | 56 665 |
