NYSE - Delayed Quote USD

NewMarket Corporation (NEU)

529.41 -4.18 (-0.78%)
At close: April 26 at 4:00 PM EDT
529.41 0.00 (0.00%)
After hours: April 26 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 533.59 540.16 526.72 529.41 529.41 65,300
Apr 25, 2024 571.59 574.45 530.50 533.59 533.59 97,300
Apr 24, 2024 588.05 593.64 581.43 583.25 583.25 46,900
Apr 23, 2024 587.55 588.09 584.94 586.60 586.60 37,300
Apr 22, 2024 585.93 594.54 584.50 588.51 588.51 34,800
Apr 19, 2024 583.70 586.50 582.32 586.34 586.34 44,000
Apr 18, 2024 588.15 588.15 579.25 583.38 583.38 35,100
Apr 17, 2024 592.00 592.00 583.96 583.96 583.96 36,100
Apr 16, 2024 592.98 592.98 583.47 588.83 588.83 35,300
Apr 15, 2024 595.90 598.00 591.40 594.88 594.88 38,200
Apr 12, 2024 596.05 596.50 590.61 592.74 592.74 47,700
Apr 11, 2024 601.87 602.51 598.84 600.09 600.09 42,900
Apr 10, 2024 597.29 601.95 595.76 600.39 600.39 42,700
Apr 9, 2024 615.56 615.56 601.38 603.10 603.10 41,000
Apr 8, 2024 622.09 624.91 614.32 614.43 614.43 36,700
Apr 5, 2024 617.97 620.92 613.45 618.27 618.27 41,100
Apr 4, 2024 626.50 626.93 616.16 616.98 616.98 32,600
Apr 3, 2024 625.81 632.60 623.35 624.58 624.58 37,900
Apr 2, 2024 631.23 631.23 621.50 626.99 626.99 34,900
Apr 1, 2024 637.40 637.40 627.84 633.52 633.52 32,400
Mar 28, 2024 632.10 638.21 632.10 634.62 634.62 48,800
Mar 27, 2024 628.37 630.18 622.95 629.58 629.58 40,000
Mar 26, 2024 631.96 632.01 620.68 625.30 625.30 30,600
Mar 25, 2024 625.11 637.50 625.11 630.17 630.17 31,300
Mar 22, 2024 627.11 627.11 621.35 625.86 625.86 28,000
Mar 21, 2024 623.56 627.41 615.89 625.73 625.73 34,700
Mar 20, 2024 619.63 622.18 618.62 622.13 622.13 22,900
Mar 19, 2024 613.94 622.93 613.94 621.53 621.53 29,700
Mar 18, 2024 624.83 624.83 614.90 615.20 615.20 27,100
Mar 15, 2024 615.92 629.54 615.92 622.74 622.74 113,100
Mar 14, 2024 2.50 Dividend
Mar 14, 2024 613.21 624.61 612.08 619.91 619.91 40,700
Mar 13, 2024 612.43 615.62 603.00 615.44 612.94 72,000
Mar 12, 2024 617.30 618.43 607.46 610.77 608.29 46,400
Mar 11, 2024 614.08 617.03 610.56 614.95 612.45 34,100
Mar 8, 2024 626.05 626.05 615.07 615.36 612.86 38,100
Mar 7, 2024 625.97 632.14 623.60 623.60 621.07 34,700
Mar 6, 2024 635.49 635.49 625.65 625.66 623.12 39,300
Mar 5, 2024 638.50 644.00 631.22 632.79 630.22 43,600
Mar 4, 2024 644.00 650.00 640.71 643.00 640.39 29,700
Mar 1, 2024 640.92 644.02 635.39 643.89 641.27 29,900
Feb 29, 2024 635.73 642.67 635.73 641.67 639.06 56,400
Feb 28, 2024 635.35 637.51 630.02 633.63 631.06 37,500
Feb 27, 2024 630.01 636.66 630.01 636.31 633.73 34,800
Feb 26, 2024 632.52 634.68 619.39 631.48 628.91 47,000
Feb 23, 2024 625.92 633.55 620.16 631.88 629.31 34,400
Feb 22, 2024 616.56 621.42 614.50 619.19 616.67 47,400
Feb 21, 2024 609.01 613.68 604.00 612.16 609.67 32,700
Feb 20, 2024 600.68 610.03 596.60 609.13 606.66 48,800
Feb 16, 2024 598.25 608.45 594.69 598.05 595.62 55,600
Feb 15, 2024 592.05 599.84 592.03 598.17 595.74 29,000
Feb 14, 2024 590.60 593.64 586.98 589.49 587.10 46,900
Feb 13, 2024 590.22 590.61 584.24 585.11 582.73 46,500
Feb 12, 2024 589.80 598.73 589.80 597.28 594.85 28,100
Feb 9, 2024 588.51 593.05 588.51 592.02 589.62 24,100
Feb 8, 2024 588.49 591.50 582.42 588.20 585.81 39,900
Feb 7, 2024 581.34 590.30 579.92 588.31 585.92 20,800
Feb 6, 2024 584.99 585.20 575.55 577.80 575.45 36,800
Feb 5, 2024 583.54 583.54 577.04 582.83 580.46 44,400
Feb 2, 2024 590.36 590.36 578.10 587.71 585.32 47,300
Feb 1, 2024 556.28 596.80 551.58 593.63 591.22 86,200
Jan 31, 2024 568.34 573.78 557.55 557.81 555.54 68,000
Jan 30, 2024 560.53 568.74 560.47 565.57 563.27 35,100
Jan 29, 2024 559.06 562.62 556.10 560.43 558.15 43,300
Jan 26, 2024 563.59 564.13 557.38 559.71 557.44 36,900
Jan 25, 2024 577.08 577.08 560.48 561.84 559.56 46,200
Jan 24, 2024 596.13 596.13 577.53 578.50 576.15 49,700
Jan 23, 2024 596.00 596.67 589.23 592.09 589.68 44,000
Jan 22, 2024 598.18 599.61 594.03 596.57 594.15 58,000
Jan 19, 2024 599.04 599.04 586.21 595.70 593.28 46,400
Jan 18, 2024 590.36 595.83 585.24 595.76 593.34 59,800
Jan 17, 2024 578.25 588.39 578.25 587.73 585.34 33,000
Jan 16, 2024 569.30 584.97 568.21 583.29 580.92 58,400
Jan 12, 2024 567.63 572.51 565.03 569.61 567.30 42,500
Jan 11, 2024 555.65 564.36 554.69 563.69 561.40 35,500
Jan 10, 2024 560.86 564.61 558.76 562.14 559.86 30,400
Jan 9, 2024 560.62 563.51 557.19 561.49 559.21 30,800
Jan 8, 2024 555.48 563.42 550.01 562.37 560.09 61,900
Jan 5, 2024 553.90 557.94 550.00 552.19 549.95 40,900
Jan 4, 2024 554.87 558.00 548.26 554.16 551.91 100,900
Jan 3, 2024 542.32 553.94 542.32 552.31 550.07 74,600
Jan 2, 2024 544.48 551.89 539.83 547.69 545.47 57,400
Dec 29, 2023 549.80 551.00 545.39 545.83 543.61 45,700
Dec 28, 2023 550.12 552.99 545.24 549.80 547.57 44,300
Dec 27, 2023 555.29 558.96 552.03 552.11 549.87 32,400
Dec 26, 2023 555.01 559.95 553.77 556.72 554.46 27,000
Dec 22, 2023 556.72 560.80 555.25 556.73 554.47 19,800
Dec 21, 2023 550.62 553.60 544.99 552.96 550.71 27,200
Dec 20, 2023 559.29 559.29 548.70 548.96 546.73 34,900
Dec 19, 2023 553.74 560.41 553.09 556.96 554.70 34,000
Dec 18, 2023 561.81 561.81 553.99 554.38 552.13 44,200
Dec 15, 2023 557.86 578.33 554.95 560.57 558.29 261,100
Dec 14, 2023 2.25 Dividend
Dec 14, 2023 561.89 562.99 554.36 558.53 556.26 55,300
Dec 13, 2023 543.59 560.30 543.59 557.73 553.22 93,800
Dec 12, 2023 550.00 550.97 544.80 545.16 540.76 34,000
Dec 11, 2023 550.00 556.77 550.00 550.97 546.52 36,100
Dec 8, 2023 545.00 550.41 544.42 549.18 544.74 69,000
Dec 7, 2023 536.90 549.00 533.10 545.19 540.78 35,500
Dec 6, 2023 536.73 540.69 533.51 536.04 531.71 61,100
Dec 5, 2023 539.89 539.89 531.57 535.44 531.11 58,300
Dec 4, 2023 533.89 538.40 531.40 536.36 532.03 43,500
Dec 1, 2023 528.65 540.08 521.23 534.26 529.94 23,000
Nov 30, 2023 524.00 531.66 524.00 530.51 526.22 35,100
Nov 29, 2023 519.11 524.32 517.17 522.01 517.79 54,500
Nov 28, 2023 528.93 528.93 516.72 518.74 514.55 59,400
Nov 27, 2023 521.99 531.08 518.62 528.93 524.66 41,400
Nov 24, 2023 518.79 524.00 518.46 522.19 517.97 14,400
Nov 22, 2023 514.12 516.35 509.89 516.35 512.18 34,900
Nov 21, 2023 518.00 519.48 515.01 516.42 512.25 37,200
Nov 20, 2023 510.05 518.31 508.47 516.44 512.27 32,600
Nov 17, 2023 513.00 516.22 510.74 511.84 507.70 36,800
Nov 16, 2023 510.02 513.53 503.49 510.32 506.20 64,800
Nov 15, 2023 513.17 513.17 505.23 510.61 506.48 26,600
Nov 14, 2023 504.45 513.00 504.45 511.19 507.06 42,500
Nov 13, 2023 497.32 502.05 494.44 501.53 497.48 21,200
Nov 10, 2023 494.26 501.76 492.67 499.86 495.82 24,100
Nov 9, 2023 492.25 499.91 492.25 495.82 491.81 23,300
Nov 8, 2023 493.20 495.66 491.94 492.57 488.59 29,300
Nov 7, 2023 491.13 493.90 483.68 490.85 486.88 54,200
Nov 6, 2023 489.64 496.93 488.90 491.83 487.86 19,800
Nov 3, 2023 483.79 496.11 475.99 490.39 486.43 32,000
Nov 2, 2023 490.62 490.62 479.89 480.85 476.96 55,400
Nov 1, 2023 483.00 490.44 473.56 489.70 485.74 60,900
Oct 31, 2023 472.96 484.26 472.96 482.15 478.25 29,000
Oct 30, 2023 477.96 480.02 469.68 472.98 469.16 64,000
Oct 27, 2023 481.29 487.00 467.00 472.98 469.16 68,200
Oct 26, 2023 461.52 490.44 451.01 482.30 478.40 41,500
Oct 25, 2023 443.30 446.12 437.84 438.31 434.77 51,900
Oct 24, 2023 439.50 445.88 438.12 444.21 440.62 41,700
Oct 23, 2023 445.00 446.75 436.90 437.40 433.87 26,400
Oct 20, 2023 447.50 456.14 445.98 447.11 443.50 27,300
Oct 19, 2023 454.85 457.60 443.06 444.87 441.28 42,000
Oct 18, 2023 462.58 462.58 454.67 454.85 451.17 27,100
Oct 17, 2023 456.07 465.97 456.07 462.87 459.13 33,100
Oct 16, 2023 456.50 466.00 455.87 457.53 453.83 42,600
Oct 13, 2023 451.00 454.14 447.01 452.04 448.39 22,500
Oct 12, 2023 459.00 459.00 445.03 451.35 447.70 26,900
Oct 11, 2023 460.61 460.61 454.06 455.46 451.78 15,300
Oct 10, 2023 456.52 460.75 452.85 456.22 452.53 17,800
Oct 9, 2023 458.76 458.76 452.29 455.34 451.66 13,600
Oct 6, 2023 458.98 460.00 453.77 458.76 455.05 18,600
Oct 5, 2023 453.34 462.92 447.21 458.70 454.99 25,100
Oct 4, 2023 452.72 455.36 451.00 454.21 450.54 25,500
Oct 3, 2023 450.34 452.12 449.86 451.37 447.72 18,100
Oct 2, 2023 454.80 459.60 447.94 452.20 448.55 20,500
Sep 29, 2023 461.35 461.35 453.82 455.04 451.36 16,000
Sep 28, 2023 459.05 466.00 454.04 463.03 459.29 21,800
Sep 27, 2023 453.52 463.36 451.04 458.33 454.63 29,100
Sep 26, 2023 459.15 459.15 449.18 451.01 447.37 25,900
Sep 25, 2023 458.82 461.99 456.04 459.24 455.53 19,200
Sep 22, 2023 454.27 461.73 454.27 458.06 454.36 16,500
Sep 21, 2023 459.48 461.00 452.42 454.99 451.31 28,300
Sep 20, 2023 460.72 465.45 458.45 460.33 456.61 31,700
Sep 19, 2023 456.13 461.01 456.13 459.53 455.82 26,100
Sep 18, 2023 452.09 461.30 452.09 458.65 454.94 31,200
Sep 15, 2023 448.02 457.03 445.19 451.74 448.09 104,200
Sep 14, 2023 2.25 Dividend
Sep 14, 2023 450.73 452.47 449.79 449.88 446.24 30,700
Sep 13, 2023 457.40 457.40 449.10 450.43 444.56 41,900
Sep 12, 2023 461.77 461.89 455.70 457.32 451.36 24,300
Sep 11, 2023 458.95 462.10 456.21 459.86 453.87 24,100
Sep 8, 2023 454.91 459.03 451.76 455.69 449.75 20,200
Sep 7, 2023 458.38 459.28 450.12 453.00 447.10 33,400
Sep 6, 2023 455.66 458.25 449.39 457.57 451.61 45,900
Sep 5, 2023 474.18 474.18 454.54 455.13 449.20 42,100
Sep 1, 2023 471.31 475.94 471.13 472.02 465.87 19,200
Aug 31, 2023 471.84 472.12 468.11 469.64 463.52 32,900
Aug 30, 2023 464.10 472.52 459.99 469.12 463.01 28,400
Aug 29, 2023 458.48 464.07 458.48 463.48 457.44 17,000
Aug 28, 2023 455.62 462.05 455.62 458.96 452.98 25,500
Aug 25, 2023 460.66 460.66 453.56 455.34 449.40 24,400
Aug 24, 2023 456.17 461.29 456.17 457.58 451.62 16,100
Aug 23, 2023 458.05 460.14 453.91 458.12 452.15 49,900
Aug 22, 2023 465.00 467.56 455.21 455.65 449.71 26,400
Aug 21, 2023 467.67 468.15 463.63 464.14 458.09 19,200
Aug 18, 2023 460.94 470.61 459.32 465.63 459.56 49,200
Aug 17, 2023 466.15 470.46 459.58 459.77 453.78 23,700
Aug 16, 2023 471.21 471.21 466.70 466.91 460.82 28,700
Aug 15, 2023 468.31 471.66 466.28 469.45 463.33 25,800
Aug 14, 2023 469.48 471.17 464.60 471.16 465.02 37,800
Aug 11, 2023 470.47 470.47 465.88 467.71 461.61 34,000
Aug 10, 2023 465.49 469.85 464.13 469.59 463.47 48,600
Aug 9, 2023 464.91 467.28 461.53 465.54 459.47 39,100
Aug 8, 2023 460.00 465.84 458.42 465.84 459.77 68,000
Aug 7, 2023 457.63 462.02 457.63 462.02 456.00 28,600
Aug 4, 2023 458.69 460.44 454.11 456.65 450.70 23,500
Aug 3, 2023 456.12 460.50 454.22 457.90 451.93 44,100
Aug 2, 2023 454.69 458.88 454.69 457.27 451.31 35,900
Aug 1, 2023 450.68 457.65 445.83 455.76 449.82 42,600
Jul 31, 2023 450.35 452.65 444.37 451.70 445.81 32,000
Jul 28, 2023 451.21 451.21 442.32 448.76 442.91 34,500
Jul 27, 2023 449.90 449.90 429.19 447.13 441.30 50,200
Jul 26, 2023 444.17 444.40 438.57 438.65 432.93 49,800
Jul 25, 2023 439.78 443.69 438.61 441.03 435.28 19,300
Jul 24, 2023 437.74 439.43 434.63 438.61 432.89 24,500
Jul 21, 2023 438.55 438.55 434.39 437.74 432.03 25,900
Jul 20, 2023 434.53 436.54 431.79 436.07 430.39 16,900
Jul 19, 2023 439.79 439.79 430.75 431.65 426.02 23,700
Jul 18, 2023 432.83 438.35 432.68 437.60 431.90 22,000
Jul 17, 2023 429.49 432.87 427.53 431.11 425.49 30,100
Jul 14, 2023 436.25 436.25 429.00 431.47 425.85 37,300
Jul 13, 2023 434.71 435.68 429.87 434.08 428.42 39,600
Jul 12, 2023 427.48 432.36 425.85 432.18 426.55 26,400
Jul 11, 2023 432.64 434.29 424.00 424.30 418.77 40,700
Jul 10, 2023 422.49 430.60 422.49 430.07 424.46 31,700
Jul 7, 2023 419.15 423.76 418.23 422.48 416.97 41,100
Jul 6, 2023 409.13 418.16 406.45 416.76 411.33 46,900
Jul 5, 2023 412.26 415.79 405.35 412.07 406.70 51,700
Jul 3, 2023 402.64 414.57 402.01 413.19 407.80 37,800
Jun 30, 2023 408.57 408.57 399.46 402.12 396.88 30,400
Jun 29, 2023 399.37 407.46 399.37 404.83 399.55 20,600
Jun 28, 2023 399.95 402.13 396.76 398.54 393.35 48,500
Jun 27, 2023 396.07 399.55 396.07 399.20 394.00 29,500
Jun 26, 2023 399.47 401.68 396.84 397.91 392.72 27,600
Jun 23, 2023 397.54 403.94 397.54 399.92 394.71 73,100
Jun 22, 2023 398.12 401.20 397.30 400.95 395.72 34,300
Jun 21, 2023 398.56 401.49 398.50 399.80 394.59 36,500
Jun 20, 2023 403.49 405.81 401.27 401.68 396.44 33,400
Jun 16, 2023 409.07 409.07 403.94 406.31 401.01 71,300
Jun 15, 2023 403.52 408.04 403.15 407.53 402.22 29,500
Jun 14, 2023 2.25 Dividend
Jun 14, 2023 403.18 407.66 401.59 405.93 400.64 28,400
Jun 13, 2023 403.40 407.75 401.08 404.97 397.47 23,200
Jun 12, 2023 401.75 406.77 400.97 400.97 393.54 35,300
Jun 9, 2023 398.02 401.88 396.42 401.12 393.69 84,700
Jun 8, 2023 405.90 405.90 398.68 402.27 394.82 38,700
Jun 7, 2023 403.91 408.62 402.86 405.27 397.77 40,500
Jun 6, 2023 401.88 403.85 399.95 402.81 395.35 35,600
Jun 5, 2023 407.23 411.55 397.99 398.90 391.51 27,800
Jun 2, 2023 403.85 409.91 403.85 409.41 401.83 20,500
Jun 1, 2023 393.46 400.79 393.46 398.57 391.19 30,100
May 31, 2023 393.01 393.01 389.18 389.82 382.60 43,000
May 30, 2023 395.12 398.33 393.15 394.88 387.57 29,000
May 26, 2023 397.02 400.64 397.02 397.30 389.94 21,700
May 25, 2023 395.51 398.22 394.66 396.64 389.29 22,400
May 24, 2023 395.11 398.30 395.01 396.90 389.55 40,500
May 23, 2023 396.12 397.92 393.62 396.06 388.73 20,100
May 22, 2023 399.20 402.65 397.74 397.90 390.53 15,000
May 19, 2023 402.06 402.30 397.13 398.38 391.00 24,600
May 18, 2023 396.66 402.10 396.66 398.43 391.05 25,100
May 17, 2023 391.87 397.00 391.87 393.45 386.16 20,300
May 16, 2023 394.01 395.69 392.18 392.65 385.38 14,200
May 15, 2023 394.79 396.12 393.50 394.80 387.49 12,300
May 12, 2023 394.33 395.60 391.65 395.36 388.04 14,900
May 11, 2023 391.29 396.83 387.16 390.28 383.05 40,000
May 10, 2023 393.89 393.89 388.67 393.04 385.76 29,200
May 9, 2023 390.45 397.63 390.45 393.27 385.99 13,900
May 8, 2023 395.95 398.74 391.51 392.81 385.54 16,000
May 5, 2023 396.33 399.38 395.14 397.62 390.26 18,100
May 4, 2023 394.31 396.55 393.67 395.85 388.52 21,200
May 3, 2023 400.81 403.79 396.10 397.06 389.71 22,500
May 2, 2023 398.61 401.51 395.48 398.23 390.86 41,200
May 1, 2023 401.60 404.60 397.16 400.41 393.00 46,700
Apr 28, 2023 395.90 400.91 395.90 399.60 392.20 39,700
Apr 27, 2023 373.46 396.07 371.69 395.52 388.20 65,500

Related Tickers

SXT Sensient Technologies Corporation
70.36
+1.03%
 
MTX Minerals Technologies Inc.
73.70
+3.54%
 
KWR Quaker Chemical Corporation
190.23
+1.49%
 
IOSP Innospec Inc.
121.12
+0.85%
 
OEC Orion S.A.
23.72
+0.38%
 
SCL Stepan Company
83.98
+0.97%
 
CBT Cabot Corporation
93.59
+0.60%
 
FUL H.B. Fuller Company
74.23
+0.75%
 
AVNT Avient Corporation
43.22
+1.00%
 
OLN Olin Corporation
53.48
+1.25%