5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
-7.29%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-4.96%
1 YEAR PERFORMANCE
-11.85%
NewMarket Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $493.12 | $503.96 (2.2%) | $504.20 | $493.12 | 40,473 | $4.81 B |
| 01/13/2025 | $482.93 | $491.89 (1.86%) | $492.34 | $480.00 | 30,500 | $4.70 B |
| 01/10/2025 | $489.73 | $482.93 (-1.39%) | $489.73 | $481.95 | 27,618 | $4.62 B |
| 01/08/2025 | $482.66 | $489.81 (1.48%) | $491.25 | $482.66 | 44,843 | $4.68 B |
| 01/07/2025 | $494.65 | $485.36 (-1.88%) | $502.00 | $484.12 | 49,600 | $4.64 B |
| 01/06/2025 | $507.73 | $497.43 (-2.03%) | $512.38 | $495.65 | 33,800 | $4.76 B |
| 01/03/2025 | $510.01 | $506.82 (-0.63%) | $510.14 | $504.85 | 22,740 | $4.85 B |
| 01/02/2025 | $530.00 | $510.57 (-3.67%) | $532.48 | $508.49 | 29,300 | $4.88 B |
| 12/31/2024 | $530.39 | $528.35 (-0.38%) | $537.20 | $521.49 | 52,600 | $5.05 B |
| 12/30/2024 | $529.48 | $532.16 (0.51%) | $533.38 | $527.00 | 28,700 | $5.09 B |
| 12/27/2024 | $534.68 | $531.94 (-0.51%) | $534.68 | $530.99 | 32,319 | $5.09 B |
| 12/26/2024 | $530.42 | $530.64 (0.04%) | $533.12 | $528.99 | 34,917 | $5.07 B |
| 12/24/2024 | $528.37 | $529.42 (0.2%) | $532.50 | $524.18 | 27,100 | $5.06 B |
| 12/23/2024 | $522.95 | $524.05 (0.21%) | $528.43 | $520.10 | 40,123 | $5.01 B |
| 12/20/2024 | $523.68 | $523.64 (-0.01%) | $535.63 | $521.32 | 174,620 | $5.01 B |
| 12/19/2024 | $529.23 | $524.20 (-0.95%) | $532.18 | $521.93 | 47,400 | $5.01 B |
| 12/18/2024 | $540.80 | $522.36 (-3.41%) | $544.10 | $521.43 | 37,600 | $4.99 B |
| 12/17/2024 | $548.56 | $539.12 (-1.72%) | $551.56 | $537.30 | 36,600 | $5.15 B |
| 12/16/2024 | $539.53 | $548.62 (1.68%) | $560.51 | $539.53 | 47,600 | $5.25 B |
| 12/13/2024 | $542.84 | $541.60 (-0.23%) | $543.59 | $536.64 | 32,104 | $5.18 B |
| 12/12/2024 | $538.54 | $538.67 (0.02%) | $544.45 | $536.20 | 33,600 | $5.15 B |
| 12/11/2024 | $535.97 | $538.46 (0.46%) | $539.74 | $531.25 | 50,700 | $5.15 B |
| 12/10/2024 | $542.04 | $538.06 (-0.73%) | $542.04 | $534.00 | 25,701 | $5.14 B |
| 12/09/2024 | $540.00 | $541.55 (0.29%) | $547.81 | $540.00 | 21,635 | $5.18 B |
| 12/06/2024 | $541.96 | $537.30 (-0.86%) | $542.47 | $536.35 | 19,939 | $5.14 B |
| 12/05/2024 | $544.04 | $542.34 (-0.31%) | $544.04 | $537.60 | 31,700 | $5.19 B |
| 12/04/2024 | $539.62 | $546.32 (1.24%) | $547.57 | $535.66 | 19,000 | $5.22 B |
| 12/03/2024 | $542.49 | $541.05 (-0.27%) | $542.49 | $531.59 | 32,935 | $5.17 B |
| 12/02/2024 | $538.14 | $542.19 (0.75%) | $542.38 | $535.70 | 31,223 | $5.18 B |
| 11/29/2024 | $539.37 | $533.56 (-1.08%) | $543.50 | $532.39 | 31,511 | $5.10 B |
| 11/27/2024 | $542.67 | $540.97 (-0.31%) | $546.80 | $535.88 | 31,800 | $5.17 B |
| 11/26/2024 | $544.40 | $542.75 (-0.3%) | $546.24 | $537.60 | 19,623 | $5.19 B |
| 11/25/2024 | $545.72 | $544.41 (-0.24%) | $552.98 | $542.06 | 47,244 | $5.21 B |
| 11/22/2024 | $534.92 | $542.65 (1.45%) | $546.20 | $534.92 | 24,604 | $5.19 B |
| 11/21/2024 | $538.65 | $536.33 (-0.43%) | $538.83 | $533.77 | 24,711 | $5.13 B |
| 11/20/2024 | $532.78 | $538.36 (1.05%) | $538.83 | $532.78 | 13,600 | $5.15 B |
| 11/19/2024 | $531.38 | $534.70 (0.62%) | $537.37 | $530.20 | 26,325 | $5.11 B |
| 11/18/2024 | $553.04 | $538.07 (-2.71%) | $553.04 | $536.29 | 21,500 | $5.14 B |
| 11/15/2024 | $548.58 | $549.61 (0.19%) | $554.51 | $545.00 | 17,600 | $5.25 B |
| 11/14/2024 | $545.13 | $544.68 (-0.08%) | $554.80 | $542.12 | 20,511 | $5.21 B |
| 11/13/2024 | $553.15 | $549.20 (-0.71%) | $557.60 | $549.07 | 30,100 | $5.25 B |
| 11/12/2024 | $554.99 | $553.08 (-0.34%) | $558.21 | $548.62 | 24,100 | $5.29 B |
| 11/11/2024 | $559.73 | $558.21 (-0.27%) | $559.99 | $553.82 | 19,805 | $5.34 B |
| 11/08/2024 | $556.32 | $557.31 (0.18%) | $560.75 | $554.19 | 17,400 | $5.33 B |
| 11/07/2024 | $560.22 | $558.88 (-0.24%) | $561.62 | $553.77 | 23,200 | $5.34 B |
| 11/06/2024 | $556.01 | $563.85 (1.41%) | $563.96 | $552.87 | 24,300 | $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 |