-
5 DAY PERFORMANCE
-1.14% -
1 MONTH PERFORMANCE
-3.97% -
3 MONTH PERFORMANCE
+5.84% -
6 MONTH PERFORMANCE
-13.03% -
YEAR-TO-DATE PERFORMANCE
+0.94% -
1 YEAR PERFORMANCE
+21.08%
NewMarket Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $550.01 | $551.77 (0.32%) | $552.42 | $545.58 | 12,721 | $5.27 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 |
| 08/06/2024 | $533.34 | $542.73 (1.76%) | $546.79 | $533.34 | 30,922 | $5.19 B |
| 08/05/2024 | $536.01 | $533.72 (-0.43%) | $539.95 | $529.94 | 23,800 | $5.10 B |
| 08/02/2024 | $551.42 | $550.91 (-0.09%) | $552.26 | $543.98 | 22,706 | $5.27 B |
| 08/01/2024 | $564.02 | $561.15 (-0.51%) | $564.02 | $549.69 | 29,200 | $5.36 B |
| 07/31/2024 | $565.87 | $560.87 (-0.88%) | $575.23 | $560.76 | 46,400 | $5.36 B |
| 07/30/2024 | $555.68 | $566.16 (1.89%) | $570.63 | $551.16 | 29,100 | $5.41 B |
| 07/29/2024 | $555.73 | $557.13 (0.25%) | $561.75 | $554.28 | 24,100 | $5.33 B |
| 07/26/2024 | $555.34 | $561.87 (1.18%) | $566.98 | $555.34 | 29,147 | $5.37 B |
| 07/25/2024 | $546.46 | $552.56 (1.12%) | $558.75 | $546.46 | 43,500 | $5.28 B |
| 07/24/2024 | $546.05 | $543.42 (-0.48%) | $547.86 | $542.37 | 30,600 | $5.19 B |
| 07/23/2024 | $542.44 | $549.69 (1.34%) | $550.89 | $542.44 | 19,400 | $5.25 B |
| 07/22/2024 | $535.40 | $547.06 (2.18%) | $547.76 | $521.64 | 25,131 | $5.23 B |
| 07/19/2024 | $545.06 | $539.31 (-1.05%) | $545.06 | $535.73 | 16,242 | $5.15 B |
| 07/18/2024 | $547.11 | $547.64 (0.1%) | $550.91 | $545.74 | 13,740 | $5.23 B |
| 07/17/2024 | $553.96 | $547.32 (-1.2%) | $553.96 | $544.73 | 20,700 | $5.23 B |
| 07/16/2024 | $533.33 | $554.62 (3.99%) | $558.87 | $533.33 | 37,800 | $5.30 B |
| 07/15/2024 | $537.53 | $532.76 (-0.89%) | $541.00 | $532.76 | 19,300 | $5.09 B |
| 07/12/2024 | $533.00 | $536.34 (0.63%) | $538.10 | $529.57 | 32,800 | $5.13 B |
| 07/11/2024 | $519.11 | $528.75 (1.86%) | $530.41 | $519.11 | 27,921 | $5.05 B |
| 07/10/2024 | $510.99 | $514.00 (0.59%) | $515.55 | $509.17 | 23,308 | $4.91 B |
| 07/09/2024 | $508.82 | $507.12 (-0.33%) | $509.20 | $506.74 | 20,330 | $4.85 B |
| 07/08/2024 | $513.81 | $510.20 (-0.7%) | $514.32 | $509.70 | 30,500 | $4.88 B |
| 07/05/2024 | $507.70 | $509.08 (0.27%) | $510.03 | $504.47 | 37,900 | $4.87 B |
| 07/03/2024 | $525.73 | $520.00 (-1.09%) | $525.73 | $519.54 | 24,911 | $4.97 B |
| 07/02/2024 | $523.60 | $523.50 (-0.02%) | $524.65 | $519.52 | 30,300 | $5.00 B |
| 07/01/2024 | $518.67 | $520.56 (0.36%) | $522.27 | $514.35 | 47,634 | $4.97 B |