NEU - NewMarket Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 464.72 471.57 462.44 464.78 464.78 92,800
Oct 10, 2019 463.15 464.53 458.74 461.08 461.08 77,700
Oct 09, 2019 463.96 463.96 458.06 462.14 462.14 27,200
Oct 08, 2019 466.09 466.09 457.04 460.53 460.53 26,400
Oct 07, 2019 467.26 474.68 465.10 469.53 469.53 38,500
Oct 04, 2019 468.78 471.50 465.69 469.13 469.13 34,600
Oct 03, 2019 463.57 469.49 459.70 467.71 467.71 35,000
Oct 02, 2019 465.78 467.31 462.65 464.34 464.34 31,100
Oct 01, 2019 471.74 478.22 468.15 469.12 469.12 42,100
Sep 30, 2019 464.58 476.10 464.58 472.09 472.09 63,900
Sep 27, 2019 467.52 468.95 462.84 464.58 464.58 30,100
Sep 26, 2019 466.49 467.91 462.98 465.80 465.80 58,900
Sep 25, 2019 466.80 469.33 464.06 465.37 465.37 62,900
Sep 24, 2019 473.15 473.90 466.96 467.00 467.00 59,600
Sep 23, 2019 464.31 476.31 464.31 472.08 472.08 77,000
Sep 20, 2019 464.87 469.00 461.27 463.64 463.64 334,600
Sep 19, 2019 458.71 466.81 456.27 463.57 463.57 79,400
Sep 18, 2019 456.73 462.23 453.91 458.67 458.67 95,100
Sep 17, 2019 453.45 456.37 447.50 455.13 455.13 107,600
Sep 16, 2019 454.00 455.10 446.34 452.75 452.75 93,600
Sep 13, 2019 460.80 460.80 452.27 455.97 455.97 92,300
Sep 13, 2019 1.9 Dividend
Sep 12, 2019 456.18 461.11 452.27 458.26 456.36 82,400
Sep 11, 2019 457.33 459.35 453.29 455.52 453.63 41,000
Sep 10, 2019 460.00 460.00 449.63 456.28 454.39 130,800
Sep 09, 2019 484.12 484.35 460.34 461.51 459.60 100,200
Sep 06, 2019 486.48 486.48 481.98 483.94 481.93 51,300
Sep 05, 2019 486.28 489.11 483.16 483.61 481.60 41,500
Sep 04, 2019 478.52 484.13 475.98 483.25 481.25 47,600
Sep 03, 2019 472.22 478.02 470.15 473.56 471.60 100,100
Aug 30, 2019 477.55 478.53 473.24 474.75 472.78 71,700
Aug 29, 2019 475.76 477.49 474.53 476.31 474.34 37,200
Aug 28, 2019 466.77 476.84 466.77 471.61 469.65 34,400
Aug 27, 2019 473.29 473.29 467.48 470.59 468.64 32,200
Aug 26, 2019 468.50 472.40 463.84 470.52 468.57 68,600
Aug 23, 2019 470.37 471.79 465.80 468.11 466.17 60,000
Aug 22, 2019 483.59 484.99 471.96 472.13 470.17 67,300
Aug 21, 2019 475.81 484.08 473.53 482.94 480.94 99,900
Aug 20, 2019 470.83 473.87 467.61 471.51 469.56 62,200
Aug 19, 2019 474.84 477.93 468.19 470.82 468.87 136,000
Aug 16, 2019 465.35 472.18 465.35 471.80 469.84 77,300
Aug 15, 2019 462.78 467.30 457.82 463.08 461.16 96,100
Aug 14, 2019 463.34 469.41 460.18 460.54 458.63 95,700
Aug 13, 2019 448.00 469.05 446.03 467.28 465.34 150,500
Aug 12, 2019 442.89 450.96 442.89 447.88 446.02 106,100
Aug 09, 2019 444.67 446.14 443.79 444.86 443.02 153,300
Aug 08, 2019 448.18 448.18 444.29 445.00 443.15 274,700
Aug 07, 2019 441.98 447.30 439.08 445.00 443.15 200,100
Aug 06, 2019 444.62 447.75 441.82 444.90 443.06 91,600
Aug 05, 2019 445.10 450.17 438.56 444.97 443.13 105,100
Aug 02, 2019 445.25 450.48 438.25 448.75 446.89 191,400
Aug 01, 2019 439.78 470.98 433.10 445.00 443.15 318,300
Jul 31, 2019 429.45 433.64 421.61 421.61 419.86 72,300
Jul 30, 2019 423.33 429.49 422.08 429.49 427.71 39,600
Jul 29, 2019 423.76 428.06 423.15 424.38 422.62 48,100
Jul 26, 2019 419.33 423.92 415.99 423.57 421.81 103,800
Jul 25, 2019 422.66 422.66 415.89 417.12 415.39 50,800
Jul 24, 2019 419.77 423.89 419.25 422.68 420.93 42,100
Jul 23, 2019 418.09 422.82 417.74 419.90 418.16 32,100
Jul 22, 2019 414.84 419.32 413.51 416.99 415.26 31,000
Jul 19, 2019 419.04 419.37 411.21 414.19 412.47 37,400
Jul 18, 2019 416.12 418.81 412.82 418.10 416.37 22,100
Jul 17, 2019 421.42 421.89 415.90 416.94 415.21 50,200
Jul 16, 2019 415.00 421.79 414.86 420.82 419.08 44,700
Jul 15, 2019 415.30 418.78 413.62 414.80 413.08 60,400
Jul 12, 2019 403.35 414.61 402.94 413.67 411.95 48,700
Jul 11, 2019 401.61 402.35 399.86 401.79 400.12 48,400
Jul 10, 2019 401.05 405.78 400.03 401.24 399.58 47,500
Jul 09, 2019 408.00 410.96 399.84 401.34 399.68 100,800
Jul 08, 2019 400.02 409.86 398.07 409.00 407.30 71,100
Jul 05, 2019 399.51 405.02 396.79 402.14 400.47 66,800
Jul 03, 2019 400.21 401.14 399.37 400.00 398.34 88,700
Jul 02, 2019 399.73 401.44 398.13 400.00 398.34 148,600
Jul 01, 2019 402.31 402.63 398.41 399.37 397.71 195,800
Jun 28, 2019 400.88 400.97 397.94 400.94 399.28 155,900
Jun 27, 2019 398.83 400.80 397.00 398.65 397.00 58,800
Jun 26, 2019 397.18 401.89 394.76 397.35 395.70 62,100
Jun 25, 2019 391.54 402.63 387.32 396.63 394.99 48,000
Jun 24, 2019 393.40 396.36 390.44 391.91 390.29 40,000
Jun 21, 2019 392.95 398.24 388.71 393.31 391.68 56,900
Jun 20, 2019 398.88 398.88 382.88 393.81 392.18 48,000
Jun 19, 2019 403.52 403.99 393.14 394.85 393.21 92,000
Jun 18, 2019 405.00 406.84 402.56 403.00 401.33 51,300
Jun 17, 2019 403.60 405.29 400.39 403.45 401.78 28,200
Jun 14, 2019 403.60 407.75 401.70 403.47 401.80 26,900
Jun 14, 2019 1.75 Dividend
Jun 13, 2019 406.09 407.59 403.59 405.00 401.58 25,600
Jun 12, 2019 404.19 407.98 401.65 405.75 402.32 32,800
Jun 11, 2019 402.62 407.83 401.39 405.05 401.63 38,200
Jun 10, 2019 407.30 409.70 398.83 400.33 396.95 82,900
Jun 07, 2019 412.77 418.36 405.40 406.94 403.50 44,900
Jun 06, 2019 405.82 409.79 402.71 409.38 405.92 35,300
Jun 05, 2019 406.66 412.04 402.21 405.09 401.67 22,400
Jun 04, 2019 396.80 405.46 396.27 404.87 401.45 42,600
Jun 03, 2019 387.44 394.31 386.73 391.61 388.30 48,300
May 31, 2019 394.99 396.70 385.96 387.00 383.73 63,200
May 30, 2019 399.98 400.78 395.10 398.93 395.56 26,700
May 29, 2019 402.26 402.59 398.58 399.78 396.40 22,900
May 28, 2019 408.27 410.40 403.33 404.59 401.17 41,100
May 24, 2019 408.27 414.02 405.24 408.00 404.55 45,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...