Skip to main content

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 292.73 300.22 292.73 300.13 45,393 +3.72(+1.26%)
Feb 25, 2022 289.84 296.56 291.68 296.40 24,315 +6.02(+2.07%)
Feb 24, 2022 291.73 292.02 284.78 290.38 50,752 -1.35(-0.46%)
Feb 23, 2022 300.84 300.84 290.52 291.73 34,259 -7.61(-2.54%)
Feb 22, 2022 302.31 303.19 297.03 299.34 31,522 -3.17(-1.05%)
Feb 18, 2022 302.51 0 -0.96(-0.32%)
Feb 17, 2022 306.35 308.98 301.03 303.48 33,071 -5.37(-1.74%)
Feb 16, 2022 305.52 309.68 303.81 308.85 37,163 +4.50(+1.48%)
Feb 15, 2022 295.67 306.43 294.66 304.36 34,079 +9.26(+3.14%)
Feb 14, 2022 295.63 297.19 292.58 295.10 45,672 -0.39(-0.13%)
Feb 11, 2022 289.81 298.62 288.47 295.49 42,072 +7.67(+2.66%)
Feb 10, 2022 286.09 293.12 285.57 287.82 38,960 +0.52(+0.18%)
Feb 09, 2022 287.54 288.59 283.60 287.30 40,038 +1.02(+0.36%)
Feb 08, 2022 282.41 287.70 280.87 286.28 35,928 +3.39(+1.20%)
Feb 07, 2022 281.46 286.32 281.46 282.89 26,915 +1.29(+0.46%)
Feb 04, 2022 286.19 287.95 279.62 281.60 58,314 -5.55(-1.93%)
Feb 03, 2022 317.45 285.55 287.15 75,589 -35.87(-11.11%)
Feb 02, 2022 319.50 324.24 317.07 323.02 41,371 +4.32(+1.35%)
Feb 01, 2022 320.53 320.53 315.56 318.70 22,807 -0.61(-0.19%)
Jan 31, 2022 313.68 320.74 319.31 30,646 +2.96(+0.93%)
Jan 28, 2022 314.86 318.25 309.52 316.35 36,046 -0.61(-0.19%)
Jan 27, 2022 318.92 320.29 314.38 316.96 29,505 -0.37(-0.12%)
Jan 26, 2022 319.91 323.47 315.87 317.32 30,556 -2.05(-0.64%)
Jan 25, 2022 318.23 321.69 313.00 319.38 24,374 -1.61(-0.50%)
Jan 24, 2022 315.80 321.63 311.07 320.98 32,402 +3.17(+1.00%)
Jan 21, 2022 325.18 325.18 317.35 317.81 21,186 -6.05(-1.87%)
Jan 20, 2022 333.29 333.39 321.96 323.86 18,118 -7.50(-2.26%)
Jan 19, 2022 330.51 333.24 324.71 331.36 17,286 +2.99(+0.91%)
Jan 18, 2022 329.61 330.68 323.92 328.37 27,413 -2.62(-0.79%)
Jan 14, 2022 330.99 0 -5.03(-1.50%)
Jan 13, 2022 333.72 338.74 333.72 336.03 21,071 +3.67(+1.11%)
Jan 12, 2022 338.22 340.75 332.28 332.35 25,612 -4.88(-1.45%)
Jan 11, 2022 333.15 337.35 330.89 337.24 34,209 +2.93(+0.88%)
Jan 10, 2022 324.91 335.17 324.66 334.31 52,618 +10.89(+3.37%)
Jan 07, 2022 323.91 324.81 317.98 323.42 39,666 +0.22(+0.07%)
Jan 06, 2022 325.15 329.98 322.69 323.20 25,314 -0.81(-0.25%)
Jan 05, 2022 329.53 329.53 320.67 324.01 52,012 -4.00(-1.22%)
Jan 04, 2022 325.64 331.31 325.06 328.02 37,347 +4.43(+1.37%)
Jan 03, 2022 324.13 326.76 320.65 323.59 41,704 -0.11(-0.04%)
Dec 31, 2021 326.64 330.63 323.27 323.70 31,058 -4.36(-1.33%)
Dec 30, 2021 331.53 334.40 326.98 328.06 23,268 -3.99(-1.20%)
Dec 29, 2021 327.90 332.52 327.90 332.05 24,283 +2.74(+0.83%)
Dec 28, 2021 328.07 329.97 325.80 329.31 23,151 +2.06(+0.63%)
Dec 27, 2021 325.00 327.49 323.61 327.25 24,317 +3.44(+1.06%)
Dec 23, 2021 322.50 325.75 322.10 323.81 29,323 +2.67(+0.83%)
Dec 22, 2021 319.79 321.14 317.00 321.14 23,445 +2.39(+0.75%)
Dec 21, 2021 320.25 321.87 315.45 318.75 33,037 -0.92(-0.29%)
Dec 20, 2021 321.32 321.32 313.62 319.67 53,990 -4.97(-1.53%)
Dec 17, 2021 323.09 326.23 319.82 324.64 155,730 +2.47(+0.77%)
Dec 16, 2021 319.13 326.30 318.29 322.17 47,473 +2.75(+0.86%)
Dec 15, 2021 307.23 319.42 306.29 319.42 47,742 +11.22(+3.64%)
Dec 14, 2021 310.67 314.43 307.96 308.20 61,333 -2.50(-0.81%)
Dec 13, 2021 307.80 312.33 306.66 310.70 1,111,159 +0.87(+0.28%)
Dec 10, 2021 314.36 314.36 308.31 309.83 29,545 -2.61(-0.84%)
Dec 09, 2021 315.60 316.06 311.75 312.44 27,179 -3.82(-1.21%)
Dec 08, 2021 317.46 317.46 315.12 316.26 26,880 +1.17(+0.37%)
Dec 07, 2021 317.46 317.89 314.34 315.09 33,167 -0.23(-0.07%)
Dec 06, 2021 311.87 318.79 311.12 315.31 37,059 +5.54(+1.79%)
Dec 03, 2021 309.94 311.06 306.54 309.77 30,161 +1.92(+0.62%)
Dec 02, 2021 309.62 311.44 306.67 307.85 44,929 +0.56(+0.18%)
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.