Skip to main content

Newmarket Corp (NY: NEU )

522.82 +6.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 317.82 319.75 312.78 313.30 47,547 -7.63(-2.38%)
May 27, 2022 317.37 321.31 317.37 320.92 21,740 +2.92(+0.92%)
May 26, 2022 318.50 320.80 317.34 318.00 23,982 +2.67(+0.85%)
May 25, 2022 314.07 316.91 311.70 315.33 45,342 +1.71(+0.55%)
May 24, 2022 314.10 316.48 306.63 313.62 36,295 -3.07(-0.97%)
May 23, 2022 320.15 320.15 316.07 316.69 25,161 -4.02(-1.25%)
May 20, 2022 323.22 323.22 316.05 320.71 28,417 +2.45(+0.77%)
May 19, 2022 317.62 322.10 317.33 318.26 23,992 -0.64(-0.20%)
May 18, 2022 319.65 323.26 318.21 318.90 23,726 -4.20(-1.30%)
May 17, 2022 320.24 324.88 320.24 323.10 16,425 +5.49(+1.73%)
May 16, 2022 312.60 320.07 312.60 317.61 21,419 +1.97(+0.62%)
May 13, 2022 312.23 319.83 312.23 315.65 26,021 +1.90(+0.61%)
May 12, 2022 308.30 317.75 308.30 313.74 31,556 -0.59(-0.19%)
May 11, 2022 315.53 322.22 308.99 314.33 23,363 +1.75(+0.56%)
May 10, 2022 317.62 322.19 309.31 312.58 19,887 -6.92(-2.17%)
May 09, 2022 315.03 322.83 315.03 319.51 18,722 +0.04(+0.01%)
May 06, 2022 319.39 321.79 314.25 319.47 27,719 -3.00(-0.93%)
May 05, 2022 321.69 323.93 320.64 322.46 15,959 -11.09(-3.33%)
May 04, 2022 323.69 334.42 323.69 333.56 16,520 +8.62(+2.65%)
May 03, 2022 319.43 325.44 319.43 324.94 25,422 +3.64(+1.13%)
May 02, 2022 307.20 325.16 307.20 321.29 58,603 +12.66(+4.10%)
Apr 29, 2022 313.03 317.34 306.50 308.63 33,919 -7.01(-2.22%)
Apr 28, 2022 308.67 317.52 304.79 315.64 35,705 +16.70(+5.58%)
Apr 27, 2022 295.85 306.38 299.22 298.94 29,598 -0.20(-0.07%)
Apr 26, 2022 304.14 308.67 297.66 299.14 25,580 -7.98(-2.60%)
Apr 25, 2022 306.89 307.83 300.61 307.12 22,987 -3.07(-0.99%)
Apr 22, 2022 320.28 320.28 309.51 310.19 23,973 -9.66(-3.02%)
Apr 21, 2022 322.67 323.07 319.45 319.85 21,645 -1.54(-0.48%)
Apr 20, 2022 322.69 323.51 320.00 321.39 23,291 +1.59(+0.50%)
Apr 19, 2022 310.90 321.53 310.90 319.80 37,425 +5.37(+1.71%)
Apr 18, 2022 315.89 316.06 311.00 314.43 26,418 -0.82(-0.26%)
Apr 14, 2022 313.60 317.84 312.36 315.25 20,597 +2.69(+0.86%)
Apr 13, 2022 309.53 313.15 309.46 312.56 21,440 +1.50(+0.48%)
Apr 12, 2022 310.73 314.27 310.58 311.05 24,001 -0.23(-0.07%)
Apr 11, 2022 309.01 313.92 309.01 311.28 26,475 +1.94(+0.63%)
Apr 08, 2022 311.42 314.43 306.88 309.34 45,334 -2.08(-0.67%)
Apr 07, 2022 312.19 314.19 307.74 311.42 29,965 +0.52(+0.17%)
Apr 06, 2022 306.34 312.08 306.34 310.90 33,364 +1.87(+0.61%)
Apr 05, 2022 307.33 310.85 303.76 309.03 73,166 +2.75(+0.90%)
Apr 04, 2022 320.98 320.98 305.22 306.28 41,900 -12.04(-3.78%)
Apr 01, 2022 308.34 318.94 308.34 318.32 44,293 +9.91(+3.21%)
Mar 31, 2022 309.42 311.29 307.69 308.41 31,960 -0.25(-0.08%)
Mar 30, 2022 313.93 313.93 306.69 308.66 18,553 -4.64(-1.48%)
Mar 29, 2022 308.28 313.71 308.28 313.30 25,192 +6.56(+2.14%)
Mar 28, 2022 313.31 313.31 304.51 306.74 33,023 -6.36(-2.03%)
Mar 25, 2022 312.80 316.57 309.57 313.10 35,080 +1.66(+0.53%)
Mar 24, 2022 307.27 312.32 307.27 311.44 25,926 +4.22(+1.37%)
Mar 23, 2022 311.14 311.14 305.67 307.22 32,726 -4.15(-1.33%)
Mar 22, 2022 316.45 318.05 309.48 311.37 34,115 -1.91(-0.61%)
Mar 21, 2022 313.05 317.35 310.10 313.28 29,843 +1.44(+0.46%)
Mar 18, 2022 313.03 314.56 310.54 311.83 76,494 -3.95(-1.25%)
Mar 17, 2022 311.08 316.10 310.44 315.78 42,203 +5.88(+1.90%)
Mar 16, 2022 307.91 312.34 304.42 309.90 58,146 +3.18(+1.04%)
Mar 15, 2022 298.10 307.57 298.10 306.73 36,417 +8.06(+2.70%)
Mar 14, 2022 301.23 305.56 296.37 298.67 32,785 -2.39(-0.79%)
Mar 11, 2022 303.66 307.11 301.05 301.05 49,982 -2.01(-0.66%)
Mar 10, 2022 305.75 305.75 300.01 303.06 26,568 -2.98(-0.97%)
Mar 09, 2022 294.93 308.30 293.10 306.04 39,708 +12.59(+4.29%)
Mar 08, 2022 300.27 301.94 292.43 293.45 33,251 -7.73(-2.57%)
Mar 07, 2022 312.64 312.64 300.66 301.17 34,956 -13.22(-4.21%)
Mar 04, 2022 306.35 315.48 306.35 314.40 29,372 +5.27(+1.70%)
Mar 03, 2022 306.06 310.79 305.12 309.13 29,228 +3.24(+1.06%)
Mar 02, 2022 297.89 307.78 297.89 305.89 38,757 +7.40(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.