-
5 DAY PERFORMANCE
+6.33% -
1 MONTH PERFORMANCE
+7.90% -
3 MONTH PERFORMANCE
+4.45% -
6 MONTH PERFORMANCE
+0.29% -
YEAR-TO-DATE PERFORMANCE
+3.32% -
1 YEAR PERFORMANCE
+14.89%
NewMarket Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $556.01 | $563.85 (1.41%) | $563.96 | $552.87 | 24,275 | $5.39 B |
| 11/05/2024 | $521.25 | $534.42 (2.53%) | $535.11 | $521.25 | 12,549 | $5.11 B |
| 11/04/2024 | $530.18 | $524.87 (-1%) | $530.18 | $524.50 | 14,746 | $5.02 B |
| 11/01/2024 | $523.62 | $530.41 (1.3%) | $534.52 | $523.62 | 24,300 | $5.07 B |
| 10/31/2024 | $528.24 | $524.97 (-0.62%) | $532.92 | $524.52 | 20,040 | $5.02 B |
| 10/30/2024 | $540.33 | $531.67 (-1.6%) | $542.66 | $531.17 | 16,220 | $5.08 B |
| 10/29/2024 | $536.77 | $537.59 (0.15%) | $539.07 | $531.85 | 21,500 | $5.14 B |
| 10/28/2024 | $543.93 | $537.05 (-1.26%) | $543.93 | $535.15 | 25,500 | $5.13 B |
| 10/25/2024 | $537.48 | $538.64 (0.22%) | $540.60 | $529.92 | 26,600 | $5.15 B |
| 10/24/2024 | $524.20 | $540.39 (3.09%) | $545.99 | $518.59 | 30,720 | $5.17 B |
| 10/23/2024 | $518.41 | $518.61 (0.04%) | $521.50 | $517.45 | 32,041 | $4.96 B |
| 10/22/2024 | $518.81 | $519.61 (0.15%) | $525.30 | $516.26 | 30,427 | $4.97 B |
| 10/21/2024 | $527.44 | $519.29 (-1.55%) | $527.44 | $518.26 | 22,900 | $4.96 B |
| 10/18/2024 | $529.00 | $525.02 (-0.75%) | $529.00 | $523.42 | 19,905 | $5.02 B |
| 10/17/2024 | $527.62 | $528.80 (0.22%) | $529.47 | $524.86 | 13,729 | $5.06 B |
| 10/16/2024 | $532.17 | $529.93 (-0.42%) | $536.00 | $529.93 | 24,100 | $5.07 B |
| 10/15/2024 | $529.18 | $526.55 (-0.5%) | $531.75 | $525.81 | 25,300 | $5.03 B |
| 10/14/2024 | $523.35 | $526.99 (0.7%) | $528.11 | $523.35 | 12,035 | $5.04 B |
| 10/11/2024 | $525.28 | $525.23 (-0.01%) | $528.80 | $524.35 | 18,200 | $5.02 B |
| 10/10/2024 | $520.20 | $523.65 (0.66%) | $528.00 | $520.20 | 17,510 | $5.01 B |
| 10/09/2024 | $524.20 | $524.78 (0.11%) | $526.34 | $519.84 | 40,800 | $5.02 B |
| 10/08/2024 | $517.63 | $523.03 (1.04%) | $523.30 | $517.04 | 41,300 | $5.00 B |
| 10/07/2024 | $526.34 | $522.66 (-0.7%) | $526.34 | $519.95 | 21,100 | $5.00 B |
| 10/04/2024 | $533.36 | $529.29 (-0.76%) | $533.36 | $524.16 | 23,510 | $5.06 B |
| 10/03/2024 | $540.40 | $529.60 (-2%) | $540.40 | $529.46 | 19,600 | $5.06 B |
| 10/02/2024 | $548.02 | $539.97 (-1.47%) | $551.18 | $537.84 | 24,422 | $5.16 B |
| 10/01/2024 | $552.42 | $547.01 (-0.98%) | $552.42 | $544.93 | 22,909 | $5.23 B |
| 09/30/2024 | $550.01 | $551.89 (0.34%) | $551.89 | $545.58 | 24,700 | $5.28 B |
| 09/27/2024 | $560.00 | $552.73 (-1.3%) | $560.00 | $551.93 | 15,800 | $5.28 B |
| 09/26/2024 | $551.32 | $557.30 (1.08%) | $560.20 | $551.04 | 20,122 | $5.33 B |
| 09/25/2024 | $558.04 | $550.16 (-1.41%) | $559.80 | $548.68 | 25,539 | $5.26 B |
| 09/24/2024 | $552.90 | $556.03 (0.57%) | $562.10 | $552.90 | 29,308 | $5.32 B |
| 09/23/2024 | $542.10 | $553.46 (2.1%) | $554.41 | $542.10 | 50,700 | $5.29 B |
| 09/20/2024 | $545.13 | $540.12 (-0.92%) | $548.54 | $539.57 | 239,700 | $5.16 B |
| 09/19/2024 | $553.83 | $553.98 (0.03%) | $559.87 | $550.51 | 26,548 | $5.30 B |
| 09/18/2024 | $555.29 | $548.04 (-1.31%) | $558.29 | $547.55 | 25,223 | $5.24 B |
| 09/17/2024 | $560.48 | $554.50 (-1.07%) | $563.63 | $554.50 | 25,749 | $5.30 B |
| 09/16/2024 | $559.98 | $560.60 (0.11%) | $565.46 | $557.04 | 22,000 | $5.36 B |
| 09/13/2024 | $558.33 | $557.21 (-0.2%) | $559.91 | $551.60 | 32,147 | $5.33 B |
| 09/12/2024 | $555.44 | $552.78 (-0.48%) | $558.92 | $548.59 | 24,036 | $5.28 B |
| 09/11/2024 | $563.44 | $558.20 (-0.93%) | $565.85 | $554.43 | 42,311 | $5.34 B |
| 09/10/2024 | $580.94 | $568.47 (-2.15%) | $580.94 | $563.44 | 38,800 | $5.43 B |
| 09/09/2024 | $539.67 | $578.39 (7.17%) | $596.89 | $539.67 | 65,500 | $5.53 B |
| 09/06/2024 | $540.06 | $535.21 (-0.9%) | $540.06 | $533.52 | 14,100 | $5.12 B |
| 09/05/2024 | $545.43 | $540.21 (-0.96%) | $545.43 | $539.52 | 19,600 | $5.16 B |
| 09/04/2024 | $551.98 | $550.84 (-0.21%) | $553.92 | $545.41 | 18,300 | $5.27 B |
| 09/03/2024 | $570.24 | $555.96 (-2.5%) | $570.24 | $554.18 | 28,700 | $5.31 B |
| 08/30/2024 | $570.48 | $573.77 (0.58%) | $573.97 | $565.85 | 27,409 | $5.49 B |
| 08/29/2024 | $562.44 | $568.17 (1.02%) | $570.45 | $556.57 | 29,700 | $5.43 B |
| 08/28/2024 | $556.41 | $557.64 (0.22%) | $562.80 | $556.41 | 17,312 | $5.33 B |
| 08/27/2024 | $555.70 | $554.80 (-0.16%) | $558.40 | $554.61 | 13,600 | $5.30 B |
| 08/26/2024 | $562.73 | $557.02 (-1.01%) | $562.73 | $555.37 | 18,500 | $5.33 B |
| 08/23/2024 | $560.70 | $563.03 (0.42%) | $565.48 | $560.70 | 15,100 | $5.38 B |
| 08/22/2024 | $561.48 | $557.63 (-0.69%) | $561.87 | $556.14 | 13,609 | $5.33 B |
| 08/21/2024 | $552.49 | $558.36 (1.06%) | $559.23 | $552.49 | 12,314 | $5.34 B |
| 08/20/2024 | $550.80 | $551.85 (0.19%) | $554.68 | $550.80 | 16,400 | $5.28 B |
| 08/19/2024 | $550.26 | $550.13 (-0.02%) | $550.37 | $548.30 | 9,400 | $5.26 B |
| 08/16/2024 | $546.58 | $549.12 (0.46%) | $550.12 | $545.12 | 24,026 | $5.25 B |
| 08/15/2024 | $549.99 | $549.63 (-0.07%) | $561.27 | $547.46 | 17,227 | $5.25 B |
| 08/14/2024 | $544.37 | $543.39 (-0.18%) | $548.74 | $540.97 | 16,600 | $5.19 B |
| 08/13/2024 | $543.89 | $547.92 (0.74%) | $548.44 | $541.31 | 20,400 | $5.24 B |
| 08/12/2024 | $545.12 | $543.79 (-0.24%) | $549.12 | $540.95 | 40,747 | $5.20 B |
| 08/09/2024 | $545.47 | $545.99 (0.1%) | $547.28 | $542.38 | 18,900 | $5.22 B |
| 08/08/2024 | $545.41 | $546.20 (0.14%) | $547.72 | $539.36 | 19,027 | $5.22 B |
| 08/07/2024 | $546.53 | $539.95 (-1.2%) | $551.42 | $539.79 | 24,425 | $5.16 B |