NewMarket CorporationNEUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $708.28 | $712.42 | $648.48 | $650.00 | 301,037 |
| 1/14/2026 | $711.30 | $730.51 | $703.07 | $709.31 | 118,500 |
| 1/13/2026 | $723.21 | $723.21 | $706.37 | $710.84 | 133,200 |
| 1/12/2026 | $723.00 | $732.70 | $716.47 | $720.68 | 135,900 |
| 1/9/2026 | $716.68 | $728.32 | $712.39 | $723.42 | 162,035 |
| 1/8/2026 | $695.65 | $719.40 | $691.17 | $714.21 | 189,200 |
| 1/7/2026 | $715.52 | $719.51 | $696.18 | $697.88 | 136,100 |
| 1/6/2026 | $703.37 | $719.50 | $689.55 | $715.62 | 135,115 |
| 1/5/2026 | $684.80 | $709.26 | $684.80 | $703.21 | 157,540 |
| 1/2/2026 | $688.92 | $695.16 | $682.28 | $687.75 | 137,639 |
| 12/31/2025 | $694.12 | $698.93 | $681.51 | $687.26 | 122,700 |
| 12/30/2025 | $704.56 | $707.00 | $692.78 | $697.95 | 240,100 |
| 12/29/2025 | $711.10 | $712.00 | $699.88 | $704.44 | 149,400 |
| 12/26/2025 | $714.26 | $714.26 | $703.65 | $709.14 | 118,100 |
| 12/24/2025 | $708.77 | $713.62 | $705.31 | $712.38 | 51,300 |
| 12/23/2025 | $713.49 | $719.97 | $707.72 | $708.14 | 85,924 |
| 12/22/2025 | $729.76 | $731.50 | $705.38 | $713.20 | 114,300 |
| 12/19/2025 | $725.07 | $729.51 | $712.43 | $729.38 | 256,228 |
| 12/18/2025 | $721.68 | $735.95 | $721.68 | $727.41 | 93,100 |
| 12/17/2025 | $714.78 | $732.07 | $712.35 | $721.01 | 107,500 |
| 12/16/2025 | $738.71 | $757.36 | $708.39 | $716.41 | 92,500 |
| 12/15/2025 | $752.50 | $756.05 | $736.46 | $737.87 | 91,220 |
| 12/12/2025 | $777.63 | $777.63 | $748.06 | $752.37 | 94,200 |
| 12/11/2025 | $768.05 | $778.99 | $766.77 | $773.82 | 91,700 |
| 12/10/2025 | $750.60 | $772.55 | $750.01 | $770.39 | 152,700 |
| 12/9/2025 | $758.30 | $764.59 | $748.71 | $749.56 | 129,301 |
| 12/8/2025 | $762.30 | $767.00 | $756.13 | $757.55 | 119,512 |
| 12/5/2025 | $767.51 | $770.11 | $749.45 | $766.42 | 133,200 |
| 12/4/2025 | $751.00 | $768.46 | $750.76 | $763.17 | 127,917 |
| 12/3/2025 | $750.99 | $761.86 | $747.00 | $756.49 | 104,500 |
| 12/2/2025 | $763.28 | $765.00 | $744.62 | $753.42 | 113,016 |
| 12/1/2025 | $761.43 | $768.56 | $755.45 | $758.52 | 73,033 |
| 11/28/2025 | $769.88 | $771.05 | $758.24 | $763.53 | 47,647 |
| 11/26/2025 | $765.72 | $775.00 | $761.51 | $764.81 | 102,836 |
| 11/25/2025 | $757.67 | $770.63 | $757.00 | $766.61 | 57,900 |
| 11/24/2025 | $735.30 | $754.33 | $731.11 | $754.05 | 108,000 |
| 11/21/2025 | $743.04 | $755.57 | $739.61 | $742.94 | 51,609 |
| 11/20/2025 | $751.40 | $762.83 | $740.14 | $741.71 | 35,000 |
| 11/19/2025 | $752.52 | $778.09 | $743.87 | $753.05 | 27,200 |
| 11/18/2025 | $747.86 | $758.82 | $741.29 | $751.31 | 41,049 |
| 11/17/2025 | $786.55 | $786.55 | $737.83 | $744.76 | 62,615 |
| 11/14/2025 | $778.52 | $793.55 | $776.38 | $784.21 | 71,000 |
| 11/13/2025 | $788.44 | $802.67 | $783.60 | $785.51 | 36,740 |
| 11/12/2025 | $781.08 | $793.76 | $780.45 | $786.78 | 50,116 |
| 11/11/2025 | $777.00 | $788.78 | $769.76 | $777.39 | 70,119 |
| 11/10/2025 | $777.00 | $784.53 | $765.41 | $778.90 | 66,900 |
| 11/7/2025 | $765.76 | $778.71 | $755.52 | $777.35 | 71,594 |
| 11/6/2025 | $788.77 | $790.97 | $763.03 | $763.74 | 43,100 |
| 11/5/2025 | $774.81 | $788.67 | $772.47 | $784.41 | 71,518 |
| 11/4/2025 | $767.62 | $771.72 | $756.20 | $771.37 | 91,729 |
| 11/3/2025 | $766.36 | $786.60 | $746.68 | $767.59 | 107,949 |
| 10/31/2025 | $739.79 | $781.98 | $739.79 | $767.90 | 132,249 |
| 10/30/2025 | $747.04 | $750.06 | $741.56 | $747.90 | 56,221 |
| 10/29/2025 | $754.31 | $756.04 | $735.37 | $742.86 | 61,001 |
| 10/28/2025 | $754.00 | $759.66 | $747.34 | $758.70 | 58,745 |
| 10/27/2025 | $753.99 | $761.16 | $751.09 | $755.57 | 62,200 |
| 10/24/2025 | $757.78 | $758.01 | $749.69 | $751.94 | 26,832 |
| 10/23/2025 | $756.88 | $768.14 | $750.78 | $757.38 | 77,000 |
| 10/22/2025 | $762.30 | $763.28 | $745.35 | $750.52 | 58,300 |
| 10/21/2025 | $749.82 | $766.06 | $747.76 | $758.83 | 54,100 |
| 10/20/2025 | $775.34 | $777.68 | $740.26 | $749.82 | 63,238 |