NEU - NEWMARKET CORP
519.38
-3.780 -0.728%
Share volume: 40,739
Last Updated: 03-13-2025
Chemicals/Industrial Organic Chemicals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$523.16
-3.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $520.21 | $520.21 | $523.13 | $523.13 | $514.60 | $514.60 | $519.38 | $519.38 | 40,739 | $40,739.00 |
| 03-12-2025 | $549.90 | $549.90 | $549.90 | $549.90 | $522.01 | $522.01 | $523.16 | $523.16 | 50,668 | $50,668.00 |
| 03-11-2025 | $549.90 | $549.90 | $555.23 | $555.23 | $548.73 | $548.73 | $550.13 | $550.13 | 36,157 | $36,157.00 |
| 03-10-2025 | $544.08 | $544.08 | $558.99 | $558.99 | $524.55 | $524.55 | $548.68 | $548.68 | 64,263 | $64,263.00 |
| 03-07-2025 | $542.16 | $542.16 | $546.74 | $546.74 | $537.56 | $537.56 | $545.82 | $545.82 | 78,784 | $78,784.00 |
| 03-06-2025 | $553.48 | $553.48 | $555.92 | $555.92 | $544.86 | $544.86 | $545.99 | $545.99 | 63,211 | $63,211.00 |
| 03-05-2025 | $552.67 | $552.67 | $560.14 | $560.14 | $552.67 | $552.67 | $557.86 | $557.86 | 58,453 | $58,453.00 |
| 03-04-2025 | $556.09 | $556.09 | $563.92 | $563.92 | $552.98 | $552.98 | $553.27 | $553.27 | 37,664 | $37,664.00 |
| 03-03-2025 | $571.96 | $571.96 | $574.74 | $574.74 | $562.00 | $562.00 | $562.65 | $562.65 | 53,165 | $53,165.00 |
| 02-28-2025 | $565.00 | $565.00 | $573.98 | $573.98 | $565.00 | $565.00 | $570.11 | $570.11 | 60,413 | $60,385.00 |