Get the Stockscreener App
538.07
2.10%
-11.54
After Hours:
538.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Newmarket Corp Stock (NEU) Price History
The historical daily chart and data for Newmarket Corp stock (NEU), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $538.07.
- Newmarket Corp all-time high stock price is $650.00, occurred on March 04, 2024.
- The lowest Newmarket Corp stock price recorded was $39.80 on August 19, 2015. Since then, Newmarket Corp's stock price has risen over 1,252% to $538.07 now.
- The 52-week high stock price for NEU is $650.00, representing a 20.80% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for NEU is $494.04, indicating a -8.18% decrease from the current share price, occurred on June 27, 2024.
- The closing price of Newmarket Corp (NEU) stock in the beginning of 2023 was $342.98. The stock closed the year at $311.11, a loss of over -9.29% for the year.
The table below shows more information about NEU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $553.0 | $536.3 | $16.75 | 21,190.0 | -2.10% |
| Nov 15, 2024 | $554.5 | $545.0 | $9.50 | 17,386.0 | +0.91% |
| Nov 14, 2024 | $554.8 | $542.1 | $12.68 | 20,411.0 | -0.82% |
| Nov 13, 2024 | $557.6 | $549.1 | $8.53 | 29,894.0 | -0.70% |
| Nov 12, 2024 | $558.2 | $548.6 | $9.59 | 23,874.0 | -0.92% |
| Nov 11, 2024 | $560.0 | $553.8 | $6.17 | 19,643.0 | +0.16% |
| Nov 08, 2024 | $560.8 | $554.2 | $6.56 | 15,545.0 | -0.28% |
| Nov 07, 2024 | $561.6 | $553.8 | $7.85 | 22,989.0 | -0.88% |
| Nov 06, 2024 | $564.0 | $552.9 | $11.09 | 23,365.0 | +5.51% |
| Nov 05, 2024 | $535.1 | $521.2 | $13.86 | 12,441.0 | +1.82% |
| Nov 04, 2024 | $530.2 | $524.5 | $5.68 | 14,486.0 | -1.04% |
| Nov 01, 2024 | $534.5 | $523.6 | $10.89 | 23,488.0 | +1.04% |
| Oct 31, 2024 | $532.9 | $524.5 | $8.40 | 19,658.0 | -1.26% |
| Oct 30, 2024 | $542.7 | $531.2 | $11.49 | 16,087.0 | -1.10% |
| Oct 29, 2024 | $539.1 | $531.9 | $7.22 | 20,956.0 | +0.10% |
| Oct 28, 2024 | $543.9 | $535.2 | $8.78 | 24,155.0 | -0.30% |
| Oct 25, 2024 | $540.6 | $529.9 | $10.68 | 26,156.0 | -0.32% |
| Oct 24, 2024 | $546.0 | $518.6 | $27.40 | 30,222.0 | +4.20% |
| Oct 23, 2024 | $521.5 | $517.5 | $4.05 | 28,910.0 | -0.19% |
| Oct 22, 2024 | $525.3 | $516.3 | $9.04 | 29,707.0 | +0.06% |
| Oct 21, 2024 | $527.4 | $518.3 | $9.18 | 22,560.0 | -1.09% |
Newmarket Corp Stock (NEU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newmarket Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NEU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newmarket Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newmarket Corp Stock (NEU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $564.0 | $521.2 | $42.71 | 262,183.0 | +2.50% |
| Oct, 2024 | $552.4 | $516.3 | $36.16 | 538,549.0 | -4.88% |
| Sep, 2024 | $596.9 | $533.5 | $63.37 | 765,464.0 | -3.81% |
| Aug, 2024 | $574.0 | $529.9 | $44.03 | 440,695.0 | +2.30% |
| Jul, 2024 | $575.2 | $504.5 | $70.76 | 609,676.0 | +8.79% |
| Jun, 2024 | $544.0 | $494.0 | $49.94 | 783,057.0 | -3.64% |
| May, 2024 | $570.1 | $523.6 | $46.49 | 708,150.0 | +1.55% |
| Apr, 2024 | $637.4 | $525.4 | $112.0 | 944,442.0 | -16.97% |
| Mar, 2024 | $650.0 | $603.0 | $47.00 | 814,681.0 | -1.10% |
| Feb, 2024 | $642.7 | $551.6 | $91.09 | 844,429.0 | +15.03% |
| Jan, 2024 | $599.6 | $539.8 | $59.78 | 1,053,592.0 | +2.19% |
Newmarket Corp Stock (NEU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $578.3 | $521.2 | $57.10 | 1,080,310.0 | +2.89% |
| Nov, 2023 | $531.7 | $473.6 | $58.10 | 800,242.0 | +10.03% |
| Oct, 2023 | $490.4 | $436.9 | $53.54 | 698,432.0 | +5.96% |
| Sep, 2023 | $475.9 | $445.2 | $30.75 | 631,851.0 | -3.11% |
| Aug, 2023 | $472.5 | $445.8 | $26.69 | 769,063.0 | +3.97% |
| Jul, 2023 | $452.6 | $402.0 | $50.64 | 678,535.0 | +12.33% |
| Jun, 2023 | $411.6 | $393.5 | $18.09 | 740,237.0 | +3.16% |
| May, 2023 | $404.6 | $387.2 | $17.44 | 543,635.0 | -2.45% |
| Apr, 2023 | $400.9 | $359.5 | $41.37 | 683,984.0 | +9.49% |
| Mar, 2023 | $365.5 | $334.9 | $30.57 | 976,644.0 | +6.25% |
| Feb, 2023 | $370.6 | $334.4 | $36.22 | 924,784.0 | -0.29% |
| Jan, 2023 | $350.5 | $310.9 | $39.64 | 1,176,177.0 | +10.74% |
Newmarket Corp Stock (NEU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $324.6 | $297.6 | $26.93 | 1,118,314.0 | -1.55% |
| Nov, 2022 | $318.3 | $288.1 | $30.26 | 925,774.0 | +3.84% |
| Oct, 2022 | $315.0 | $293.6 | $21.43 | 931,229.0 | +1.17% |
| Sep, 2022 | $306.6 | $280.3 | $26.35 | 835,441.0 | +4.74% |
| Aug, 2022 | $312.0 | $285.0 | $27.03 | 938,635.0 | -7.59% |
| Jul, 2022 | $312.6 | $293.5 | $19.06 | 722,939.0 | +3.27% |
| Jun, 2022 | $335.7 | $285.6 | $50.11 | 670,794.0 | -8.67% |
| May, 2022 | $351.7 | $322.5 | $29.23 | 545,361.0 | +1.51% |
| Apr, 2022 | $340.3 | $311.2 | $29.09 | 609,525.0 | +0.07% |
| Mar, 2022 | $334.5 | $309.6 | $24.91 | 799,233.0 | +2.08% |
| Feb, 2022 | $343.3 | $296.1 | $47.24 | 768,752.0 | -6.01% |
| Jan, 2022 | $360.8 | $327.7 | $33.06 | 576,449.0 | -1.36% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):