NEU - NewMarket Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019465.35472.18457.82471.80471.8077,300
Aug 15, 2019462.78467.30457.82463.08463.0896,100
Aug 14, 2019463.34469.41460.18460.54460.5495,700
Aug 13, 2019448.00469.05446.03467.28467.28150,500
Aug 12, 2019442.89450.96442.89447.88447.8899,700
Aug 09, 2019444.67446.14443.79444.86444.86153,300
Aug 08, 2019448.18448.18444.29445.00445.00274,700
Aug 07, 2019441.98447.30439.08445.00445.00200,100
Aug 06, 2019444.62447.75441.82444.90444.9091,600
Aug 05, 2019445.10450.17438.56444.97444.97105,100
Aug 02, 2019445.25450.48438.25448.75448.75191,400
Aug 01, 2019439.78470.98433.10445.00445.00318,300
Jul 31, 2019429.45433.64421.61421.61421.6172,300
Jul 30, 2019423.33429.49422.08429.49429.4939,600
Jul 29, 2019423.76428.06423.15424.38424.3848,100
Jul 26, 2019419.33423.92415.99423.57423.57103,800
Jul 25, 2019422.66422.66415.89417.12417.1250,800
Jul 24, 2019419.77423.89419.25422.68422.6842,100
Jul 23, 2019418.09422.82417.74419.90419.9032,100
Jul 22, 2019414.84419.32413.51416.99416.9931,000
Jul 19, 2019419.04419.37411.21414.19414.1937,400
Jul 18, 2019416.12418.81412.82418.10418.1023,400
Jul 17, 2019421.42421.89415.90416.94416.9450,200
Jul 16, 2019415.00421.79414.86420.82420.8244,700
Jul 15, 2019415.30418.78413.62414.80414.8060,400
Jul 12, 2019403.35414.61402.94413.67413.6748,700
Jul 11, 2019401.61402.35399.86401.79401.7948,400
Jul 10, 2019401.05405.78400.03401.24401.2447,500
Jul 09, 2019408.00410.96399.84401.34401.34100,800
Jul 08, 2019400.02409.86398.07409.00409.0071,100
Jul 05, 2019399.51405.02396.79402.14402.1466,800
Jul 03, 2019400.21401.14399.37400.00400.0088,700
Jul 02, 2019399.73401.44398.13400.00400.00148,600
Jul 01, 2019402.31402.63398.41399.37399.37195,800
Jun 28, 2019400.88400.97397.94400.94400.94155,900
Jun 27, 2019398.83400.80397.00398.65398.6558,800
Jun 26, 2019397.18401.89394.76397.35397.3562,100
Jun 25, 2019391.54402.63387.32396.63396.6348,000
Jun 24, 2019393.40396.36390.44391.91391.9140,000
Jun 21, 2019392.95398.24388.71393.31393.3156,900
Jun 20, 2019398.88398.88382.88393.81393.8148,000
Jun 19, 2019403.52403.99393.14394.85394.8592,000
Jun 18, 2019405.00406.84402.56403.00403.0051,300
Jun 17, 2019403.60405.29400.39403.45403.4528,200
Jun 14, 2019403.60407.75401.70403.47403.4726,900
Jun 14, 20191.75 Dividend
Jun 13, 2019406.09407.59403.59405.00403.2525,600
Jun 12, 2019404.19407.98401.65405.75404.0032,800
Jun 11, 2019402.62407.83401.39405.05403.3038,200
Jun 10, 2019407.30409.70398.83400.33398.6082,900
Jun 07, 2019412.77418.36405.40406.94405.1844,900
Jun 06, 2019405.82409.79402.71409.38407.6135,300
Jun 05, 2019406.66412.04402.21405.09403.3422,400
Jun 04, 2019396.80405.46396.27404.87403.1242,600
Jun 03, 2019387.44394.31386.73391.61389.9248,300
May 31, 2019394.99396.70385.96387.00385.3363,200
May 30, 2019399.98400.78395.10398.93397.2126,700
May 29, 2019402.26402.59398.58399.78398.0522,900
May 28, 2019408.27410.40403.33404.59402.8441,100
May 24, 2019408.27414.02405.24408.00406.2445,400
May 23, 2019411.84412.39404.72408.47406.7138,700
May 22, 2019412.01416.60411.70415.35413.5624,800
May 21, 2019414.09419.44412.32413.83412.0435,500
May 20, 2019412.00416.20408.21411.76409.9832,600
May 17, 2019414.78418.40413.31413.88412.0927,500
May 16, 2019416.76421.88415.80416.76414.9636,400
May 15, 2019409.78420.87409.78416.47414.6759,500
May 14, 2019412.80417.26411.13411.55409.7757,500
May 13, 2019417.29417.69411.89411.97410.1936,200
May 10, 2019418.86423.14412.18421.85420.0322,500
May 09, 2019416.70423.08413.92418.55416.7431,200
May 08, 2019414.59424.97414.59419.22417.4144,700
May 07, 2019420.45420.48413.60419.05417.2430,500
May 06, 2019418.66426.43416.96424.41422.5865,400
May 03, 2019419.86426.79415.66424.68422.8444,700
May 02, 2019410.79419.16410.79417.16415.3652,300
May 01, 2019420.03420.03410.48411.98410.2054,100
Apr 30, 2019419.39422.57417.42419.58417.7733,500
Apr 29, 2019418.19421.78415.18420.01418.2044,300
Apr 26, 2019414.44421.51407.43417.81416.0036,600
Apr 25, 2019417.68422.74409.60412.61410.8354,900
Apr 24, 2019432.90434.80423.32424.07422.2470,100
Apr 23, 2019425.14434.71418.08433.57431.70149,900
Apr 22, 2019424.81425.82423.17424.26422.4326,300
Apr 18, 2019428.50431.33424.44426.30424.4627,900
Apr 17, 2019429.60431.63427.00428.06426.2129,800
Apr 16, 2019429.50431.18427.59428.61426.7627,600
Apr 15, 2019431.24432.38427.09428.78426.9326,800
Apr 12, 2019429.01432.70427.32430.75428.8926,100
Apr 11, 2019429.32435.29426.62427.26425.4138,500
Apr 10, 2019431.31431.46427.83429.71427.8546,700
Apr 09, 2019428.48434.45428.21430.39428.5358,200
Apr 08, 2019430.28432.89427.30430.66428.8024,800
Apr 05, 2019432.21436.39430.11431.45429.5936,300
Apr 04, 2019429.70432.47424.76430.55428.6929,200
Apr 03, 2019429.39429.72423.48428.84426.9967,300
Apr 02, 2019430.30430.59423.58429.94428.0839,100
Apr 01, 2019435.83438.12427.12429.70427.8459,100
Mar 29, 2019437.65439.72430.90433.56431.6999,600
Mar 28, 2019432.51437.45429.55435.29433.4134,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...