New Zealand markets closed

NewMarket Corporation (NEU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
629.58+4.28 (+0.68%)
At close: 04:00PM EDT
632.02 +2.44 (+0.39%)
Pre-market: 07:05AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024628.37630.18622.95629.58629.5840,000
26 Mar 2024631.96632.01620.68625.30625.3030,600
25 Mar 2024625.11637.50625.11630.17630.1731,300
22 Mar 2024627.11627.11621.35625.86625.8628,000
21 Mar 2024623.56627.41615.89625.73625.7334,700
20 Mar 2024619.63622.18618.62622.13622.1322,900
19 Mar 2024613.94622.93613.94621.53621.5329,700
18 Mar 2024624.83624.83614.90615.20615.2027,100
15 Mar 2024615.92629.54615.92622.74622.74113,100
14 Mar 2024613.21624.61612.08619.91619.9140,700
14 Mar 20242.5 Dividend
13 Mar 2024612.43615.62603.00615.44612.9472,000
12 Mar 2024617.30618.43607.46610.77608.2946,400
11 Mar 2024614.08617.03610.56614.95612.4534,100
08 Mar 2024626.05626.05615.07615.36612.8638,100
07 Mar 2024625.97632.14623.60623.60621.0734,700
06 Mar 2024635.49635.49625.65625.66623.1239,300
05 Mar 2024638.50644.00631.22632.79630.2243,600
04 Mar 2024644.00650.00640.71643.00640.3929,700
01 Mar 2024640.92644.02635.39643.89641.2729,900
29 Feb 2024635.73642.67635.73641.67639.0656,400
28 Feb 2024635.35637.51630.02633.63631.0637,500
27 Feb 2024630.01636.66630.01636.31633.7334,800
26 Feb 2024632.52634.68619.39631.48628.9147,000
23 Feb 2024625.92633.55620.16631.88629.3134,400
22 Feb 2024616.56621.42614.50619.19616.6747,400
21 Feb 2024609.01613.68604.00612.16609.6732,700
20 Feb 2024600.68610.03596.60609.13606.6648,800
16 Feb 2024598.25608.45594.69598.05595.6255,600
15 Feb 2024592.05599.84592.03598.17595.7429,000
14 Feb 2024590.60593.64586.98589.49587.1046,900
13 Feb 2024590.22590.61584.24585.11582.7346,500
12 Feb 2024589.80598.73589.80597.28594.8528,100
09 Feb 2024588.51593.05588.51592.02589.6224,100
08 Feb 2024588.49591.50582.42588.20585.8139,900
07 Feb 2024581.34590.30579.92588.31585.9220,800
06 Feb 2024584.99585.20575.55577.80575.4536,800
05 Feb 2024583.54583.54577.04582.83580.4644,400
02 Feb 2024590.36590.36578.10587.71585.3247,300
01 Feb 2024556.28596.80551.58593.63591.2286,200
31 Jan 2024568.34573.78557.55557.81555.5468,000
30 Jan 2024560.53568.74560.47565.57563.2735,100
29 Jan 2024559.06562.62556.10560.43558.1543,300
26 Jan 2024563.59564.13557.38559.71557.4436,900
25 Jan 2024577.08577.08560.48561.84559.5646,200
24 Jan 2024596.13596.13577.53578.50576.1549,700
23 Jan 2024596.00596.67589.23592.09589.6844,000
22 Jan 2024598.18599.61594.03596.57594.1558,000
19 Jan 2024599.04599.04586.21595.70593.2846,400
18 Jan 2024590.36595.83585.24595.76593.3459,800
17 Jan 2024578.25588.39578.25587.73585.3433,000
16 Jan 2024569.30584.97568.21583.29580.9258,400
12 Jan 2024567.63572.51565.03569.61567.3042,500
11 Jan 2024555.65564.36554.69563.69561.4035,500
10 Jan 2024560.86564.61558.76562.14559.8630,400
09 Jan 2024560.62563.51557.19561.49559.2130,800
08 Jan 2024555.48563.42550.01562.37560.0961,900
05 Jan 2024553.90557.94550.00552.19549.9540,900
04 Jan 2024554.87558.00548.26554.16551.91100,900
03 Jan 2024542.32553.94542.32552.31550.0774,600
02 Jan 2024544.48551.89539.83547.69545.4757,400
29 Dec 2023549.80551.00545.39545.83543.6145,700
28 Dec 2023550.12552.99545.24549.80547.5744,300
27 Dec 2023555.29558.96552.03552.11549.8732,400
26 Dec 2023555.01559.95553.77556.72554.4627,000
22 Dec 2023556.72560.80555.25556.73554.4719,800
21 Dec 2023550.62553.60544.99552.96550.7127,200
20 Dec 2023559.29559.29548.70548.96546.7334,900
19 Dec 2023553.74560.41553.09556.96554.7034,000
18 Dec 2023561.81561.81553.99554.38552.1344,200
15 Dec 2023557.86578.33554.95560.57558.29261,100
14 Dec 2023561.89562.99554.36558.53556.2655,300
14 Dec 20232.25 Dividend
13 Dec 2023543.59560.30543.59557.73553.2293,800
12 Dec 2023550.00550.97544.80545.16540.7634,000
11 Dec 2023550.00556.77550.00550.97546.5236,100
08 Dec 2023545.00550.41544.42549.18544.7469,000
07 Dec 2023536.90549.00533.10545.19540.7835,500
06 Dec 2023536.73540.69533.51536.04531.7161,100
05 Dec 2023539.89539.89531.57535.44531.1158,300
04 Dec 2023533.89538.40531.40536.36532.0343,500
01 Dec 2023528.65540.08521.23534.26529.9423,000
30 Nov 2023524.00531.66524.00530.51526.2235,100
29 Nov 2023519.11524.32517.17522.01517.7954,500
28 Nov 2023528.93528.93516.72518.74514.5559,400
27 Nov 2023521.99531.08518.62528.93524.6641,400
24 Nov 2023518.79524.00518.46522.19517.9714,400
22 Nov 2023514.12516.35509.89516.35512.1834,900
21 Nov 2023518.00519.48515.01516.42512.2537,200
20 Nov 2023510.05518.31508.47516.44512.2732,600
17 Nov 2023513.00516.22510.74511.84507.7036,800
16 Nov 2023510.02513.53503.49510.32506.2064,800
15 Nov 2023513.17513.17505.23510.61506.4826,600
14 Nov 2023504.45513.00504.45511.19507.0642,500
13 Nov 2023497.32502.05494.44501.53497.4821,200
10 Nov 2023494.26501.76492.67499.86495.8224,100
09 Nov 2023492.25499.91492.25495.82491.8123,300
08 Nov 2023493.20495.66491.94492.57488.5929,300
07 Nov 2023491.13493.90483.68490.85486.8854,200
06 Nov 2023489.64496.93488.90491.83487.8619,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...