Skip to main content

Newmarket Corp (NY: NEU )

523.68 +0.31 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 300.85 301.32 294.81 298.48 48,498 -1.64(-0.55%)
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%)
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.