Skip to main content

Newmarket Corp (NY: NEU )

520.00 -3.50 (-0.67%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 525.73 525.73 519.54 520.00 24,911 -3.50(-0.67%)
Jul 02, 2024 523.60 524.65 519.52 523.50 30,298 +2.94(+0.56%)
Jul 01, 2024 518.67 522.26 514.35 520.56 47,634 +4.99(+0.97%)
Jun 28, 2024 510.52 517.95 510.52 515.57 64,707 +5.05(+0.99%)
Jun 27, 2024 515.91 517.44 494.04 510.52 47,153 -6.94(-1.34%)
Jun 26, 2024 512.78 517.75 510.00 517.46 34,553 +3.91(+0.76%)
Jun 25, 2024 521.55 521.55 512.00 513.55 39,435 -9.27(-1.77%)
Jun 24, 2024 523.66 529.77 522.33 522.82 31,330 +0.00(+0.00%)
Jun 21, 2024 516.29 524.68 516.22 522.82 183,366 +6.13(+1.19%)
Jun 20, 2024 523.68 528.14 516.67 516.69 33,456 -6.99(-1.33%)
Jun 18, 2024 521.93 525.00 521.30 523.68 31,088 +0.31(+0.06%)
Jun 17, 2024 519.80 528.62 519.80 523.37 25,385 -0.33(-0.06%)
Jun 14, 2024 526.32 526.32 521.42 523.70 22,857 -6.46(-1.22%)
Jun 13, 2024 532.23 532.97 528.44 530.16 27,031 -2.79(-0.52%)
Jun 12, 2024 533.28 541.43 532.95 532.95 32,583 +6.62(+1.26%)
Jun 11, 2024 525.05 528.12 519.66 526.33 33,062 -2.93(-0.55%)
Jun 10, 2024 528.52 529.39 523.53 529.25 38,415 -3.48(-0.65%)
Jun 07, 2024 534.99 535.26 532.31 532.74 22,342 -2.22(-0.41%)
Jun 06, 2024 540.48 540.90 533.26 534.96 30,836 -5.97(-1.10%)
Jun 05, 2024 538.25 540.93 531.78 540.93 32,776 +5.94(+1.11%)
Jun 04, 2024 532.66 539.58 530.94 534.99 37,811 -1.85(-0.34%)
Jun 03, 2024 537.00 538.26 528.63 536.84 38,510 +4.28(+0.80%)
May 31, 2024 532.34 533.38 523.53 532.56 59,809 +2.75(+0.52%)
May 30, 2024 522.52 531.51 522.52 529.81 35,670 +8.20(+1.57%)
May 29, 2024 528.62 528.96 521.19 521.61 38,746 -11.75(-2.20%)
May 28, 2024 544.57 544.57 533.24 533.36 33,316 -7.12(-1.32%)
May 24, 2024 540.44 542.43 538.48 540.47 25,207 +0.79(+0.15%)
May 23, 2024 545.39 546.39 538.12 539.68 24,250 -8.11(-1.48%)
May 22, 2024 546.15 551.18 542.95 547.80 33,077 +3.96(+0.73%)
May 21, 2024 546.97 550.03 541.50 543.84 24,394 -4.09(-0.75%)
May 20, 2024 550.12 554.63 536.27 547.93 28,568 -0.64(-0.12%)
May 17, 2024 553.35 554.53 547.37 548.56 32,248 -5.73(-1.03%)
May 16, 2024 559.40 559.40 551.61 554.30 34,878 -4.91(-0.88%)
May 15, 2024 554.08 564.22 554.08 559.20 24,961 +6.92(+1.25%)
May 14, 2024 548.83 556.61 545.47 552.29 82,548 -4.57(-0.82%)
May 13, 2024 563.40 564.98 554.63 556.85 23,680 -5.16(-0.92%)
May 10, 2024 563.24 564.18 561.13 562.01 18,992 -0.64(-0.11%)
May 09, 2024 561.70 567.46 559.50 562.65 20,546 +2.84(+0.51%)
May 08, 2024 559.67 563.94 557.54 559.81 24,782 +0.11(+0.02%)
May 07, 2024 554.02 560.80 553.41 559.70 41,562 +9.51(+1.73%)
May 06, 2024 547.34 553.29 545.78 550.19 26,242 +5.86(+1.08%)
May 03, 2024 540.87 546.49 539.21 544.32 30,706 +7.33(+1.37%)
May 02, 2024 530.77 541.42 530.77 536.99 34,498 +9.36(+1.77%)
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.