Skip to main content
NEU logo

NewMarket Corporation

NEUNYSEMaterialsSpecialty Chemicals

$870.60Today:- (-)1Y +15.71%

As of Oct 23, 2026 close

Market cap
$8.18B
P/E (TTM)
18.88
Forward P/E
21.04
Dividend yield
1.37%
52-week range
$580.03$981.66
Volume (live)
-
Avg. volume (3M)
121.22K

NewMarket (NEU) Historical Stock Prices

Analyze NewMarket (NEU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NewMarket (NEU) Interactive Price Chart

Interactive historical price chart showing NewMarket stock price movements and trends across multiple time periods.

Loading chart...

NEU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NEU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026871.66878.86865.89870.60870.60114.84K
Oct 22, 2026880.65886.65858.98876.33876.33138.01K
Oct 21, 2026883.07888.40880.62884.98884.98123.65K
Oct 20, 2026880.40887.55871.14879.70879.70108.74K
Oct 19, 2026876.96885.24873.02879.80879.80102.00K
Oct 16, 2026887.82895.26859.20876.01876.0188.05K
Oct 15, 2026889.34896.29874.54887.82887.82126.56K
Oct 14, 2026895.22899.74885.00890.21890.21126.71K
Oct 13, 2026900.72904.37888.06898.98898.98113.19K
Oct 12, 2026893.48905.85887.81896.36896.3697.47K
Oct 9, 2026905.05908.50890.41893.36893.36107.48K
Oct 8, 2026905.23914.36902.70903.63903.63134.94K
Oct 7, 2026916.25926.33895.32905.83905.83147.84K
Oct 6, 2026927.94928.85909.56926.28926.28141.98K
Oct 5, 2026926.19936.22923.01924.35924.35142.29K
Oct 2, 2026927.73929.74913.15924.06924.06113.51K
Oct 1, 2026897.22923.47893.05921.14921.14125.08K
Sep 30, 2026908.12916.45896.99897.52897.52136.03K
Sep 29, 2026909.33913.39892.17904.63904.63107.17K
Sep 28, 2026892.93918.63884.47912.44912.44112.28K
Sep 25, 2026891.87898.93881.50898.04898.04141.87K
Sep 24, 2026879.39897.41875.55893.30893.30114.80K
Sep 23, 2026884.67891.34881.15889.75889.7598.03K
Sep 22, 2026889.33891.01874.71888.78888.78143.99K
Sep 21, 2026895.15897.76882.03884.98884.98118.82K
Sep 18, 2026915.07915.07881.89891.87891.87200.74K
Sep 17, 2026904.53904.53878.66889.19889.19111.40K
Sep 16, 2026883.12895.67879.40891.69891.6990.96K
Sep 15, 2026874.48887.40865.15884.48884.48122.26K
Sep 14, 2026896.62897.52874.81880.52877.5485.97K
Sep 11, 2026879.49889.36871.75887.08884.0896.92K
Sep 10, 2026859.44886.20852.33880.61877.63119.95K
Sep 9, 2026862.74870.39833.43862.47859.55127.30K
Sep 8, 2026890.00894.24867.15867.70864.77163.99K
Sep 4, 2026895.20905.00884.89885.00882.01106.67K
Sep 3, 2026911.11915.23893.58900.15897.1187.21K
Sep 2, 2026899.88916.17899.88909.15906.08128.53K
Sep 1, 2026898.73910.22894.79903.12900.07122.72K
Aug 31, 2026913.97920.05895.00897.70894.66174.01K
Aug 28, 2026924.66936.77912.32914.69911.6077.49K
Aug 27, 2026921.21934.00910.74923.53920.41115.44K
Aug 26, 2026928.84937.00919.55925.33922.20127.20K
Aug 25, 2026935.13938.87916.56930.72927.57113.53K
Aug 24, 2026942.07942.60925.65936.62933.45115.64K
Aug 21, 2026931.88946.51920.83937.34934.1793.45K
Aug 20, 2026927.36938.63923.60927.61924.4782.87K
Aug 19, 2026954.81963.41925.66930.82927.67119.20K
Aug 18, 2026951.34961.81927.64947.02943.82124.04K
Aug 17, 2026960.33981.66940.04951.06947.85124.66K
Aug 14, 2026948.54961.98938.87961.92958.67132.76K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.