NEU - NewMarket Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 408.27 414.02 405.46 407.65 407.65 19,935
May 23, 2019 411.84 412.39 404.72 408.47 408.47 38,700
May 22, 2019 412.01 416.60 411.70 415.35 415.35 24,800
May 21, 2019 414.09 419.44 412.32 413.83 413.83 35,500
May 20, 2019 412.00 416.20 408.21 411.76 411.76 32,600
May 17, 2019 414.78 418.40 413.31 413.88 413.88 27,500
May 16, 2019 416.76 421.88 415.80 416.76 416.76 36,400
May 15, 2019 409.78 420.87 409.78 416.47 416.47 59,500
May 14, 2019 412.80 417.26 411.13 411.55 411.55 57,500
May 13, 2019 417.29 417.69 411.89 411.97 411.97 36,200
May 10, 2019 418.86 423.14 412.18 421.85 421.85 22,500
May 09, 2019 416.70 423.08 413.92 418.55 418.55 31,200
May 08, 2019 414.59 424.97 414.59 419.22 419.22 44,700
May 07, 2019 420.45 420.48 413.60 419.05 419.05 30,500
May 06, 2019 418.66 426.43 416.96 424.41 424.41 65,400
May 03, 2019 419.86 426.79 415.66 424.68 424.68 44,700
May 02, 2019 410.79 419.16 410.79 417.16 417.16 52,300
May 01, 2019 420.03 420.03 410.48 411.98 411.98 54,100
Apr 30, 2019 419.39 422.57 417.42 419.58 419.58 33,500
Apr 29, 2019 418.19 421.78 415.18 420.01 420.01 44,300
Apr 26, 2019 414.44 421.51 407.43 417.81 417.81 36,600
Apr 25, 2019 417.68 422.74 409.60 412.61 412.61 54,900
Apr 24, 2019 432.90 434.80 423.32 424.07 424.07 70,100
Apr 23, 2019 425.14 434.71 418.08 433.57 433.57 149,900
Apr 22, 2019 424.81 425.82 423.17 424.26 424.26 26,300
Apr 18, 2019 428.50 431.33 424.44 426.30 426.30 27,900
Apr 17, 2019 429.60 431.63 427.00 428.06 428.06 29,800
Apr 16, 2019 429.50 431.18 427.59 428.61 428.61 27,600
Apr 15, 2019 431.24 432.38 427.09 428.78 428.78 26,800
Apr 12, 2019 429.01 432.70 427.32 430.75 430.75 26,100
Apr 11, 2019 429.32 435.29 426.62 427.26 427.26 38,500
Apr 10, 2019 431.31 431.46 427.83 429.71 429.71 46,700
Apr 09, 2019 428.48 434.45 428.21 430.39 430.39 58,200
Apr 08, 2019 430.28 432.89 427.30 430.66 430.66 24,800
Apr 05, 2019 432.21 436.39 430.11 431.45 431.45 36,300
Apr 04, 2019 429.70 432.47 424.76 430.55 430.55 29,200
Apr 03, 2019 429.39 429.72 423.48 428.84 428.84 67,300
Apr 02, 2019 430.30 430.59 423.58 429.94 429.94 39,100
Apr 01, 2019 435.83 438.12 427.12 429.70 429.70 59,100
Mar 29, 2019 437.65 439.72 430.90 433.56 433.56 99,600
Mar 28, 2019 432.51 437.45 429.55 435.29 435.29 34,200
Mar 27, 2019 434.35 436.33 429.75 431.91 431.91 34,700
Mar 26, 2019 434.34 439.26 431.10 434.64 434.64 31,200
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...