NEU - NewMarket Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 25, 2019 426.66 436.20 426.33 432.46 432.46 35,800
Mar 22, 2019 435.40 435.40 427.91 428.31 428.31 23,100
Mar 21, 2019 428.70 438.69 428.70 437.00 437.00 36,400
Mar 20, 2019 431.25 438.01 427.10 431.26 431.26 40,000
Mar 19, 2019 442.01 442.92 430.41 432.67 432.67 50,000
Mar 18, 2019 435.42 443.94 432.87 440.98 440.98 65,700
Mar 15, 2019 434.33 436.52 430.05 435.43 435.43 197,800
Mar 14, 2019 436.50 436.50 428.14 434.53 434.53 65,700
Mar 14, 2019 1.75 Dividend
Mar 13, 2019 439.23 441.99 433.46 437.96 436.21 80,900
Mar 12, 2019 450.30 450.30 436.55 438.04 436.29 45,000
Mar 11, 2019 445.09 450.71 438.01 450.07 448.27 55,200
Mar 08, 2019 442.74 445.95 440.31 444.47 442.69 41,300
Mar 07, 2019 447.00 449.17 441.07 444.92 443.14 30,400
Mar 06, 2019 449.53 451.49 444.07 446.27 444.49 33,200
Mar 05, 2019 448.80 452.54 446.79 449.66 447.86 43,300
Mar 04, 2019 442.08 447.86 442.08 447.69 445.90 43,000
Mar 01, 2019 440.53 443.64 438.35 443.06 441.29 21,800
Feb 28, 2019 440.83 443.89 437.28 439.00 437.25 37,500
Feb 27, 2019 438.29 443.03 434.07 441.88 440.11 39,500
Feb 26, 2019 439.39 441.99 436.38 439.15 437.40 34,200
Feb 25, 2019 441.65 444.31 438.85 440.24 438.48 35,500
Feb 22, 2019 441.30 443.99 433.92 440.78 439.02 40,600
Feb 21, 2019 435.71 443.18 433.22 440.71 438.95 36,100
Feb 20, 2019 430.08 442.73 430.08 436.77 435.02 35,700
Feb 19, 2019 429.71 433.17 427.84 430.47 428.75 29,900
Feb 15, 2019 432.52 432.52 427.76 430.88 429.16 37,400
Feb 14, 2019 437.10 437.82 429.61 430.25 428.53 47,400
Feb 13, 2019 434.96 440.00 433.16 438.31 436.56 45,100
Feb 12, 2019 431.64 434.54 426.13 434.35 432.61 39,100
Feb 11, 2019 431.94 431.94 421.64 429.71 427.99 59,000
Feb 08, 2019 427.29 433.51 421.90 433.47 431.74 52,400
Feb 07, 2019 411.12 434.95 404.67 428.64 426.93 116,600
Feb 06, 2019 400.45 410.29 393.45 404.57 402.95 94,400
Feb 05, 2019 401.14 401.36 399.26 401.09 399.49 81,500
Feb 04, 2019 399.00 401.00 393.78 400.81 399.21 25,100
Feb 01, 2019 400.99 401.54 396.85 400.95 399.35 57,200
Jan 31, 2019 396.58 401.86 394.81 401.09 399.49 30,400
Jan 30, 2019 401.46 403.37 395.44 397.99 396.40 23,600
Jan 29, 2019 396.94 401.75 395.22 399.58 397.98 18,100
Jan 28, 2019 396.25 399.96 394.16 397.05 395.46 22,300
Jan 25, 2019 399.19 400.90 394.52 398.82 397.23 18,500
Jan 24, 2019 398.03 399.44 395.08 396.29 394.71 18,100
Jan 23, 2019 403.47 403.47 394.34 397.86 396.27 31,900
Jan 22, 2019 398.17 402.01 393.76 401.66 400.06 26,100
Jan 18, 2019 399.12 403.45 396.17 400.55 398.95 42,000
Jan 17, 2019 395.49 402.48 394.78 400.00 398.40 42,600
Jan 16, 2019 400.19 402.67 395.41 397.00 395.41 35,600
Jan 15, 2019 401.00 401.84 395.05 400.19 398.59 33,000
Jan 14, 2019 402.74 411.20 400.36 401.84 400.23 26,000
Jan 11, 2019 404.25 408.00 401.57 404.48 402.86 62,600
Jan 10, 2019 408.29 410.00 403.95 406.04 404.42 52,800
Jan 09, 2019 403.55 409.66 402.72 408.14 406.51 66,700
Jan 08, 2019 405.87 407.78 400.70 403.60 401.99 63,200
Jan 07, 2019 411.12 411.12 398.87 403.95 402.34 41,200
Jan 04, 2019 403.62 414.34 402.51 411.42 409.78 38,000
Jan 03, 2019 403.99 403.99 396.78 398.85 397.26 27,700
Jan 02, 2019 406.53 408.56 398.43 405.20 403.58 33,200
Dec 31, 2018 408.94 412.17 402.20 412.09 410.44 30,700
Dec 28, 2018 402.47 410.45 400.28 405.93 404.31 31,800
Dec 27, 2018 392.10 404.50 391.96 404.02 402.41 60,200
Dec 26, 2018 379.28 397.25 379.28 396.79 395.20 38,200
Dec 24, 2018 381.00 382.88 378.24 378.91 377.40 17,300
Dec 21, 2018 391.08 399.64 383.44 383.69 382.16 123,600
Dec 20, 2018 386.60 393.58 383.36 389.74 388.18 36,600
Dec 19, 2018 388.90 394.56 385.45 387.79 386.24 45,100
Dec 18, 2018 385.58 389.94 385.39 386.65 385.11 28,000
Dec 17, 2018 393.98 397.50 380.76 381.86 380.33 49,200
Dec 14, 2018 392.00 394.30 388.36 394.11 392.54 34,500
Dec 14, 2018 1.75 Dividend
Dec 13, 2018 400.65 401.99 393.02 394.35 391.03 18,400
Dec 12, 2018 398.90 401.74 391.86 399.68 396.32 18,500
Dec 11, 2018 401.13 405.00 393.90 395.08 391.76 24,000
Dec 10, 2018 402.01 404.15 393.09 395.52 392.19 46,400
Dec 07, 2018 410.05 412.18 400.01 404.83 401.42 29,200
Dec 06, 2018 401.14 409.49 399.45 408.20 404.76 43,700
Dec 04, 2018 420.98 420.98 407.21 407.50 404.07 20,500
Dec 03, 2018 425.62 425.62 415.41 421.49 417.94 20,700
Nov 30, 2018 414.79 422.12 414.79 420.48 416.94 40,500
Nov 29, 2018 419.95 420.99 415.84 416.19 412.69 56,700
Nov 28, 2018 407.40 419.88 403.83 419.32 415.79 38,800
Nov 27, 2018 408.50 409.09 403.56 407.09 403.66 23,400
Nov 26, 2018 410.00 419.48 406.35 411.56 408.10 33,400
Nov 23, 2018 400.44 408.03 398.02 406.82 403.40 11,600
Nov 21, 2018 402.67 407.37 400.00 403.60 400.20 14,000
Nov 20, 2018 400.34 401.61 398.03 400.80 397.43 19,500
Nov 19, 2018 415.65 415.65 406.62 407.30 403.87 37,400
Nov 16, 2018 406.17 418.80 406.17 415.90 412.40 36,800
Nov 15, 2018 401.90 409.79 395.52 407.83 404.40 18,000
Nov 14, 2018 407.68 407.94 403.17 403.48 400.08 26,100
Nov 13, 2018 404.45 406.52 398.90 404.31 400.91 22,000
Nov 12, 2018 407.03 409.00 402.54 403.91 400.51 42,400
Nov 09, 2018 412.46 415.31 401.46 407.30 403.87 26,400
Nov 08, 2018 415.76 422.35 412.95 415.13 411.64 39,000
Nov 07, 2018 409.00 421.31 407.00 417.88 414.36 37,900
Nov 06, 2018 399.92 408.88 398.23 408.46 405.02 15,400
Nov 05, 2018 401.11 404.92 397.53 399.29 395.93 43,000
Nov 02, 2018 391.05 404.20 391.05 400.63 397.26 40,400
Nov 01, 2018 387.00 391.59 380.27 389.92 386.64 28,300
Oct 31, 2018 390.46 391.56 383.18 385.96 382.71 46,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...