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

Newmarket Corp (NY: NEU )

551.15 -5.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 444.48 446.75 438.58 445.81 32,410 +2.90(+0.66%)
Jul 28, 2023 445.33 445.33 436.55 442.91 34,958 +1.61(+0.36%)
Jul 27, 2023 444.04 444.04 423.60 441.30 50,830 +8.37(+1.93%)
Jul 26, 2023 438.38 438.61 432.85 432.93 50,464 -2.35(-0.54%)
Jul 25, 2023 434.05 437.91 432.89 435.28 19,521 +2.39(+0.55%)
Jul 24, 2023 432.03 433.70 428.96 432.89 24,777 +0.86(+0.20%)
Jul 21, 2023 432.83 432.83 428.73 432.03 26,257 +1.65(+0.38%)
Jul 20, 2023 428.87 430.85 426.16 430.39 17,129 +4.36(+1.02%)
Jul 19, 2023 434.06 434.06 425.13 426.02 24,038 -5.87(-1.36%)
Jul 18, 2023 427.19 432.64 427.04 431.90 22,254 +6.41(+1.51%)
Jul 17, 2023 423.89 427.23 421.96 425.49 30,506 -0.36(-0.08%)
Jul 14, 2023 430.56 430.56 423.41 425.85 37,790 -2.58(-0.60%)
Jul 13, 2023 429.04 430.00 424.27 428.42 40,153 +1.88(+0.44%)
Jul 12, 2023 421.91 426.72 420.29 426.55 26,742 +7.78(+1.86%)
Jul 11, 2023 427.00 428.62 418.47 418.77 41,270 -5.69(-1.34%)
Jul 10, 2023 416.98 424.99 416.98 424.46 32,165 +7.49(+1.80%)
Jul 07, 2023 413.69 418.23 412.78 416.97 41,664 +5.65(+1.37%)
Jul 06, 2023 403.80 412.71 401.15 411.33 47,485 +4.63(+1.14%)
Jul 05, 2023 406.89 410.37 400.07 406.70 52,346 -1.10(-0.27%)
Jul 03, 2023 397.39 409.16 396.77 407.80 38,289 +10.93(+2.75%)
Jun 30, 2023 403.24 403.24 394.25 396.88 30,782 -2.68(-0.67%)
Jun 29, 2023 394.16 402.14 394.16 399.55 20,887 +6.21(+1.58%)
Jun 28, 2023 394.74 396.89 391.59 393.35 49,153 -0.65(-0.17%)
Jun 27, 2023 390.91 394.34 390.91 394.00 29,881 +1.27(+0.32%)
Jun 26, 2023 394.26 396.44 391.67 392.72 27,968 -1.98(-0.50%)
Jun 23, 2023 392.36 398.68 392.36 394.71 74,109 -1.02(-0.26%)
Jun 22, 2023 392.93 395.97 392.12 395.72 34,759 +1.13(+0.29%)
Jun 21, 2023 393.37 396.26 393.31 394.59 36,945 -1.86(-0.47%)
Jun 20, 2023 398.23 400.52 396.04 396.44 33,868 -4.57(-1.14%)
Jun 16, 2023 403.74 403.74 398.68 401.01 72,247 -1.20(-0.30%)
Jun 15, 2023 398.26 402.72 397.89 402.22 29,894 +16.75(+4.35%)
May 08, 2023 388.55 391.29 384.19 385.47 16,286 -4.72(-1.21%)
May 05, 2023 388.92 391.92 387.76 390.19 18,464 +1.74(+0.45%)
May 04, 2023 386.94 389.14 386.31 388.45 21,616 -1.19(-0.30%)
May 03, 2023 393.32 396.24 388.70 389.64 22,914 -1.15(-0.29%)
May 02, 2023 391.16 394.01 388.08 390.79 41,949 -2.14(-0.54%)
May 01, 2023 394.10 397.04 389.74 392.93 47,549 +0.80(+0.20%)
Apr 28, 2023 388.50 393.42 388.50 392.13 40,505 +4.00(+1.03%)
Apr 27, 2023 366.48 388.67 364.74 388.13 66,852 +32.70(+9.20%)
Apr 26, 2023 356.82 358.90 355.39 355.43 28,748 -2.95(-0.82%)
Apr 25, 2023 362.72 363.67 358.38 358.38 24,127 -5.50(-1.51%)
Apr 24, 2023 361.75 365.54 361.75 363.89 18,391 +1.55(+0.43%)
Apr 21, 2023 365.16 365.54 360.53 362.34 25,929 -0.37(-0.10%)
Apr 20, 2023 361.27 364.34 360.14 362.71 38,903 +1.25(+0.34%)
Apr 19, 2023 361.08 362.73 359.65 361.47 41,288 +0.39(+0.11%)
Apr 18, 2023 363.46 363.46 359.81 361.07 17,828 +0.04(+0.01%)
Apr 17, 2023 361.26 362.07 358.56 361.03 18,672 +0.17(+0.05%)
Apr 14, 2023 360.43 363.87 359.76 360.87 19,521 -0.94(-0.26%)
Apr 13, 2023 361.68 362.72 358.33 361.81 21,330 +2.03(+0.56%)
Apr 12, 2023 363.44 363.44 358.64 359.78 14,944 -1.01(-0.28%)
Apr 11, 2023 362.62 363.61 360.29 360.79 33,471 -0.67(-0.18%)
Apr 10, 2023 354.92 361.90 354.92 361.46 48,131 +5.53(+1.55%)
Apr 06, 2023 354.75 356.38 353.11 355.92 46,136 -0.44(-0.12%)
Apr 05, 2023 352.82 356.69 352.82 356.36 105,925 +1.72(+0.48%)
Apr 04, 2023 359.40 359.69 354.25 354.65 51,449 -4.21(-1.17%)
Apr 03, 2023 359.11 360.42 357.73 358.86 36,097 +0.70(+0.19%)
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%)
Jan 03, 2023 303.39 316.36 303.19 315.07 72,172 +11.67(+3.85%)
Dec 30, 2022 301.30 304.70 299.87 303.39 48,482 +2.02(+0.67%)
Dec 29, 2022 297.71 302.19 297.53 301.38 51,089 +3.87(+1.30%)
Dec 28, 2022 303.76 306.98 297.36 297.50 54,964 -6.62(-2.18%)
Dec 27, 2022 301.99 306.89 300.92 304.13 41,108 +1.76(+0.58%)
Dec 23, 2022 298.19 303.80 297.58 302.37 49,099 +3.00(+1.00%)
Dec 22, 2022 299.25 300.41 297.10 299.37 48,224 -1.83(-0.61%)
Dec 21, 2022 298.73 302.06 298.64 301.20 68,879 +3.14(+1.05%)
Dec 20, 2022 291.61 299.41 290.94 298.06 50,348 +5.66(+1.93%)
Dec 19, 2022 295.68 295.75 291.08 292.40 61,606 -3.56(-1.20%)
Dec 16, 2022 290.24 295.96 290.24 295.96 140,026 +3.06(+1.05%)
Dec 15, 2022 299.83 299.83 292.74 292.90 52,377 -10.05(-3.32%)
Dec 14, 2022 305.51 308.55 300.54 302.95 72,797 -2.42(-0.79%)
Dec 13, 2022 308.14 311.31 304.81 305.36 77,572 +0.96(+0.32%)
Dec 12, 2022 305.90 307.50 303.42 304.40 35,831 -1.21(-0.40%)
Dec 09, 2022 307.79 307.90 304.87 305.62 41,981 -1.45(-0.47%)
Dec 08, 2022 305.63 310.27 305.01 307.07 44,625 +0.07(+0.02%)
Dec 07, 2022 307.32 308.55 306.37 307.00 33,769 +0.04(+0.01%)
Dec 06, 2022 309.02 310.18 305.27 306.96 54,276 -2.42(-0.78%)
Dec 05, 2022 309.55 312.82 307.38 309.38 46,444 -3.26(-1.04%)
Dec 02, 2022 308.83 314.39 308.55 312.65 44,564 +3.76(+1.22%)
Dec 01, 2022 308.48 309.28 302.43 308.89 31,417 +2.76(+0.90%)
Nov 30, 2022 301.03 306.55 296.42 306.13 52,470 +6.61(+2.21%)
Nov 29, 2022 302.89 305.38 299.52 299.52 44,064 -3.37(-1.11%)
Nov 28, 2022 305.27 307.58 302.49 302.89 41,683 -4.93(-1.60%)
Nov 25, 2022 302.41 308.36 301.91 307.82 18,286 +2.97(+0.98%)
Nov 23, 2022 301.87 306.54 301.87 304.85 72,386 +1.27(+0.42%)
Nov 22, 2022 303.44 306.77 301.17 303.58 55,161 +0.15(+0.05%)
Nov 21, 2022 297.16 304.59 297.16 303.44 49,333 +4.55(+1.52%)
Nov 18, 2022 301.73 302.99 298.77 298.88 101,823 -0.01(-0.00%)
Nov 17, 2022 295.05 298.89 292.12 298.89 41,071 +3.85(+1.30%)
Nov 16, 2022 292.84 296.49 292.84 295.05 30,967 +0.63(+0.21%)
Nov 15, 2022 295.96 300.24 293.88 294.42 45,953 -0.87(-0.30%)
Nov 14, 2022 294.89 297.64 292.00 295.29 40,395 +0.15(+0.05%)
Nov 11, 2022 300.69 300.78 293.56 295.14 45,324 -3.31(-1.11%)
Nov 10, 2022 290.61 298.58 289.91 298.46 43,871 +10.58(+3.67%)
Nov 09, 2022 292.55 292.55 287.61 287.88 41,643 -7.63(-2.58%)
Nov 08, 2022 295.75 299.68 293.34 295.51 42,667 +1.99(+0.68%)
Nov 07, 2022 291.74 293.91 289.90 293.53 42,456 +2.88(+0.99%)
Nov 04, 2022 284.23 291.45 283.93 290.65 20,881 +10.52(+3.76%)
Nov 03, 2022 280.63 282.68 279.04 280.13 38,209 -3.79(-1.33%)
Nov 02, 2022 289.64 291.42 283.33 283.92 43,131 -6.96(-2.39%)
Nov 01, 2022 296.32 297.00 290.80 290.87 43,902 -3.94(-1.34%)
Oct 31, 2022 294.17 295.90 293.39 294.81 42,576 +1.03(+0.35%)
Oct 28, 2022 289.33 295.29 289.33 293.79 32,854 +6.63(+2.31%)
Oct 27, 2022 288.54 292.96 286.45 287.16 38,052 +1.30(+0.45%)
Oct 26, 2022 286.35 291.65 285.86 285.86 58,259 +0.13(+0.04%)
Oct 25, 2022 302.24 305.14 284.38 285.74 68,994 -15.74(-5.22%)
Oct 24, 2022 302.25 303.70 299.21 301.48 26,133 +1.49(+0.50%)
Oct 21, 2022 294.90 301.01 294.90 299.99 41,721 +4.64(+1.57%)
Oct 20, 2022 303.75 303.75 294.53 295.35 32,777 -7.36(-2.43%)
Oct 19, 2022 297.79 303.20 297.79 302.71 41,171 -0.22(-0.07%)
Oct 18, 2022 304.02 304.86 300.37 302.93 43,233 +3.17(+1.06%)
Oct 17, 2022 299.82 303.46 298.23 299.76 43,229 +2.15(+0.72%)
Oct 14, 2022 303.60 303.60 297.29 297.61 31,401 -3.84(-1.27%)
Oct 13, 2022 294.61 301.66 293.67 301.45 41,344 +4.02(+1.35%)
Oct 12, 2022 300.22 300.49 294.34 297.43 36,153 -1.31(-0.44%)
Oct 11, 2022 296.29 300.37 296.29 298.74 35,286 +1.82(+0.61%)
Oct 10, 2022 287.81 297.60 287.81 296.92 32,001 +8.52(+2.96%)
Oct 07, 2022 294.04 294.04 286.60 288.39 45,859 -5.68(-1.93%)
Oct 06, 2022 292.57 297.04 291.65 294.07 74,009 +1.23(+0.42%)
Oct 05, 2022 296.35 297.62 292.49 292.84 88,122 -6.66(-2.22%)
Oct 04, 2022 298.49 303.03 297.42 299.49 73,394 +4.24(+1.44%)
Oct 03, 2022 293.80 297.04 291.26 295.25 34,737 +3.84(+1.32%)
Sep 30, 2022 286.00 296.74 286.00 291.42 47,396 +3.50(+1.21%)
Sep 29, 2022 286.36 288.47 284.90 287.92 45,349 -3.18(-1.09%)
Sep 28, 2022 283.59 291.94 283.59 291.10 47,412 +7.37(+2.60%)
Sep 27, 2022 283.96 287.14 281.96 283.72 42,081 +0.03(+0.01%)
Sep 26, 2022 281.66 285.66 281.66 283.69 40,405 -0.09(-0.03%)
Sep 23, 2022 285.85 286.41 282.75 283.78 38,746 -5.18(-1.79%)
Sep 22, 2022 286.86 289.88 286.38 288.96 29,401 +0.94(+0.33%)
Sep 21, 2022 289.05 296.22 288.02 288.02 41,474 -0.69(-0.24%)
Sep 20, 2022 289.98 290.58 286.63 288.71 40,588 -2.36(-0.81%)
Sep 19, 2022 285.30 292.13 285.30 291.08 40,019 +3.24(+1.12%)
Sep 16, 2022 286.16 291.46 282.69 287.84 81,780 -0.07(-0.02%)
Sep 15, 2022 284.12 291.08 284.12 287.91 47,101 +2.19(+0.77%)
Sep 14, 2022 285.86 288.05 283.50 285.72 36,008 +0.29(+0.10%)
Sep 13, 2022 289.37 293.07 284.69 285.43 32,689 -7.15(-2.44%)
Sep 12, 2022 291.16 294.19 291.16 292.57 24,294 +0.50(+0.17%)
Sep 09, 2022 289.39 294.93 289.39 292.07 28,613 +2.48(+0.86%)
Sep 08, 2022 287.21 291.01 285.67 289.59 33,735 +1.82(+0.63%)
Sep 07, 2022 278.71 288.81 278.71 287.77 37,325 +7.61(+2.72%)
Sep 06, 2022 272.89 280.17 273.27 280.17 53,659 +9.47(+3.50%)
Sep 02, 2022 274.39 275.62 269.59 270.69 46,586 -2.50(-0.92%)
Sep 01, 2022 275.72 275.72 271.23 273.19 30,067 -3.06(-1.11%)
Aug 31, 2022 277.41 277.41 274.73 276.25 44,813 -0.02(-0.01%)
Aug 30, 2022 278.12 278.12 275.58 276.27 40,282 -1.30(-0.47%)
Aug 29, 2022 276.93 278.08 274.10 277.57 38,539 +0.90(+0.33%)
Aug 26, 2022 282.39 282.39 276.01 276.67 50,199 -6.91(-2.44%)
Aug 25, 2022 281.32 284.13 280.04 283.57 32,460 +4.25(+1.52%)
Aug 24, 2022 281.44 282.62 276.53 279.32 59,391 -2.51(-0.89%)
Aug 23, 2022 286.87 286.87 281.52 281.83 41,050 -4.60(-1.60%)
Aug 22, 2022 289.26 289.39 284.97 286.43 49,363 -4.03(-1.39%)
Aug 19, 2022 293.50 293.50 289.14 290.46 46,187 -2.38(-0.81%)
Aug 18, 2022 292.25 293.56 289.07 292.84 43,991 +2.27(+0.78%)
Aug 17, 2022 293.82 293.82 287.12 290.57 37,331 -3.48(-1.18%)
Aug 16, 2022 292.58 295.00 292.26 294.06 23,530 -0.21(-0.07%)
Aug 15, 2022 292.28 295.54 292.28 294.27 31,861 +0.98(+0.33%)
Aug 12, 2022 290.05 293.73 290.05 293.29 30,966 +1.80(+0.62%)
Aug 11, 2022 292.88 294.17 290.96 291.49 27,672 -1.56(-0.53%)
Aug 10, 2022 291.52 296.08 290.40 293.05 49,574 +3.62(+1.25%)
Aug 09, 2022 288.07 292.46 288.07 289.43 52,568 +0.10(+0.04%)
Aug 08, 2022 289.13 292.14 287.14 289.32 49,477 +0.48(+0.17%)
Aug 05, 2022 287.54 290.24 286.91 288.84 63,414 -1.41(-0.49%)
Aug 04, 2022 292.09 293.08 288.60 290.26 35,286 -0.43(-0.15%)
Aug 03, 2022 298.81 299.87 288.31 290.69 68,909 -6.52(-2.19%)
Aug 02, 2022 300.09 300.09 295.87 297.21 31,392 -1.87(-0.62%)
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.