Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 354.33 358.62 353.19 358.16 46,522 +3.75(+1.06%)
Mar 30, 2023 355.33 355.73 352.43 354.41 31,095 -0.50(-0.14%)
Mar 29, 2023 353.39 355.41 352.88 354.91 60,377 +2.10(+0.60%)
Mar 28, 2023 349.43 354.02 349.43 352.81 27,228 +2.49(+0.71%)
Mar 27, 2023 351.56 351.93 347.69 350.32 35,612 +2.14(+0.61%)
Mar 24, 2023 343.41 349.95 341.60 348.18 31,707 +2.74(+0.79%)
Mar 23, 2023 344.47 348.01 344.47 345.44 38,040 +0.59(+0.17%)
Mar 22, 2023 348.45 349.62 344.27 344.85 28,372 -2.84(-0.82%)
Mar 21, 2023 351.47 352.19 345.82 347.69 56,776 -1.51(-0.43%)
Mar 20, 2023 340.92 349.34 340.43 349.20 40,423 +10.88(+3.22%)
Mar 17, 2023 340.66 340.66 335.36 338.32 98,691 -3.58(-1.05%)
Mar 16, 2023 330.55 341.98 330.55 341.90 55,081 +8.06(+2.41%)
Mar 15, 2023 331.07 334.43 328.62 333.84 56,599 -1.94(-0.58%)
Mar 14, 2023 332.80 339.23 332.80 335.79 46,029 +7.03(+2.14%)
Mar 13, 2023 329.07 332.36 326.98 328.76 27,851 -2.84(-0.86%)
Mar 10, 2023 334.72 335.80 329.32 331.60 28,197 -3.70(-1.10%)
Mar 09, 2023 340.06 340.06 334.57 335.29 38,523 -5.60(-1.64%)
Mar 08, 2023 343.32 343.92 338.65 340.89 27,147 -2.35(-0.68%)
Mar 07, 2023 340.34 344.95 339.74 343.24 50,202 +1.57(+0.46%)
Mar 06, 2023 342.35 345.90 338.40 341.67 79,067 -2.69(-0.78%)
Mar 03, 2023 340.93 344.98 339.79 344.36 30,923 +3.10(+0.91%)
Mar 02, 2023 340.24 344.06 338.91 341.26 27,131 -0.30(-0.09%)
Mar 01, 2023 334.99 342.38 334.99 341.56 35,787 +6.58(+1.96%)
Feb 28, 2023 335.06 338.89 334.58 334.98 35,331 +0.63(+0.19%)
Feb 27, 2023 335.84 336.38 332.27 334.35 27,847 +1.17(+0.35%)
Feb 24, 2023 327.87 333.25 326.07 333.18 42,230 +2.73(+0.83%)
Feb 23, 2023 330.70 332.59 328.22 330.45 74,023 -0.84(-0.25%)
Feb 22, 2023 333.39 334.53 330.01 331.29 41,925 -0.98(-0.30%)
Feb 21, 2023 335.36 335.36 329.12 332.27 41,511 -3.33(-0.99%)
Feb 17, 2023 334.43 336.52 333.12 335.60 37,698 +0.89(+0.27%)
Feb 16, 2023 331.57 337.38 331.57 334.71 40,660 -0.32(-0.10%)
Feb 15, 2023 336.25 337.42 330.62 335.03 42,299 -2.30(-0.68%)
Feb 14, 2023 340.84 340.84 336.21 337.33 30,017 -2.25(-0.66%)
Feb 13, 2023 341.35 342.98 339.57 339.58 28,171 +1.94(+0.57%)
Feb 10, 2023 337.19 338.93 334.01 337.64 39,486 -0.15(-0.04%)
Feb 09, 2023 343.86 345.31 336.32 337.79 73,107 -3.96(-1.16%)
Feb 08, 2023 345.12 347.56 340.07 341.75 53,279 -6.85(-1.96%)
Feb 07, 2023 347.08 349.66 346.18 348.60 44,184 -0.02(-0.01%)
Feb 06, 2023 353.98 353.98 345.44 348.61 50,083 -4.19(-1.19%)
Feb 03, 2023 352.90 356.53 351.07 352.81 66,027 -4.57(-1.28%)
Feb 02, 2023 358.76 361.39 354.24 357.38 88,574 -1.31(-0.36%)
Feb 01, 2023 341.58 361.01 341.58 358.69 91,841 +22.72(+6.76%)
Jan 31, 2023 329.73 337.06 329.73 335.97 66,252 +5.23(+1.58%)
Jan 30, 2023 332.44 335.94 330.67 330.74 30,689 -0.93(-0.28%)
Jan 27, 2023 333.37 333.94 330.41 331.67 41,334 -3.09(-0.92%)
Jan 26, 2023 332.74 336.04 331.08 334.76 31,328 +0.84(+0.25%)
Jan 25, 2023 332.92 335.80 331.39 333.92 62,607 +1.13(+0.34%)
Jan 24, 2023 331.69 333.53 328.64 332.79 45,290 -0.61(-0.18%)
Jan 23, 2023 332.57 338.25 332.02 333.40 60,579 -0.91(-0.27%)
Jan 20, 2023 337.88 337.88 333.46 334.31 48,554 -1.20(-0.36%)
Jan 19, 2023 336.80 337.96 331.42 335.51 57,432 -2.18(-0.64%)
Jan 18, 2023 333.60 337.83 331.08 337.68 60,371 +6.32(+1.91%)
Jan 17, 2023 336.70 338.88 330.06 331.36 82,447 -4.59(-1.37%)
Jan 13, 2023 336.53 338.33 332.96 335.96 50,577 -1.40(-0.42%)
Jan 12, 2023 335.97 341.85 335.48 337.36 64,399 +0.87(+0.26%)
Jan 11, 2023 335.76 341.42 334.41 336.49 56,539 +1.48(+0.44%)
Jan 10, 2023 324.23 335.87 323.15 335.01 81,582 +8.95(+2.75%)
Jan 09, 2023 328.25 332.37 325.16 326.06 77,790 -1.85(-0.57%)
Jan 06, 2023 321.03 327.91 320.01 327.91 34,160 +10.34(+3.25%)
Jan 05, 2023 317.30 319.59 313.52 317.57 110,727 -2.31(-0.72%)
Jan 04, 2023 317.42 326.56 317.42 319.88 71,253 +4.82(+1.53%)
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.