NYSE - Delayed Quote
USD
NewMarket Corporation (NEU)
783.66
-19.41
(-2.42%)
At close: October 30 at 4:00:02 PM EDT
783.66
0.00
(0.00%)
After hours: October 30 at 4:00:43 PM EDT
Trade NEU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
798.98
813.98
781.75
783.66
783.66
198,000
Oct 29, 2026
856.56
876.81
795.02
803.07
803.07
227,000
Oct 28, 2026
876.16
880.12
862.39
873.27
873.27
102,100
Oct 27, 2026
876.82
884.88
867.26
875.42
875.42
104,000
Oct 26, 2026
871.29
885.15
867.45
878.03
878.03
91,700
Oct 23, 2026
871.66
878.86
865.89
870.60
870.60
114,800
Oct 22, 2026
880.65
886.65
858.98
876.33
876.33
136,400
Oct 21, 2026
883.07
888.40
880.62
884.98
884.98
123,600
Oct 20, 2026
880.40
887.55
871.14
879.70
879.70
108,700
Oct 19, 2026
876.96
885.24
873.02
879.80
879.80
102,000
Oct 16, 2026
887.82
895.26
859.20
876.01
876.01
88,000
Oct 15, 2026
889.34
896.29
874.54
887.82
887.82
126,600
Oct 14, 2026
895.22
899.74
885.00
890.21
890.21
126,100
Oct 13, 2026
900.72
904.37
888.06
898.98
898.98
113,200
Oct 12, 2026
893.48
905.85
887.81
896.36
896.36
97,500
Oct 9, 2026
905.05
908.50
890.41
893.36
893.36
107,500
Oct 8, 2026
905.23
914.36
902.70
903.63
903.63
134,900
Oct 7, 2026
916.25
926.33
895.32
905.83
905.83
147,800
Oct 6, 2026
927.94
928.85
909.56
926.28
926.28
142,000
Oct 5, 2026
926.19
936.22
923.01
924.35
924.35
142,300
Oct 2, 2026
927.73
929.74
913.15
924.06
924.06
113,500
Oct 1, 2026
897.22
923.47
893.05
921.14
921.14
125,100
Sep 30, 2026
908.12
916.45
896.99
897.52
897.52
135,900
Sep 29, 2026
909.33
913.39
892.17
904.63
904.63
107,200
Sep 28, 2026
892.93
918.63
884.47
912.44
912.44
112,300
Sep 25, 2026
891.87
898.93
881.51
898.04
898.04
141,200
Sep 24, 2026
879.39
897.42
875.55
893.30
893.30
112,700
Sep 23, 2026
884.67
891.34
881.15
889.75
889.75
96,800
Sep 22, 2026
889.33
891.01
874.71
888.78
888.78
144,000
Sep 21, 2026
895.15
897.76
882.03
884.98
884.98
117,300
Sep 18, 2026
915.07
915.07
881.89
891.87
891.87
200,300
Sep 17, 2026
904.53
904.53
878.67
889.19
889.19
109,800
Sep 16, 2026
883.12
895.67
879.40
891.69
891.69
91,000
Sep 15, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
874.48
887.40
865.15
884.48
884.48
122,300
Sep 14, 2026
896.62
897.53
874.81
880.52
877.52
86,000
Sep 11, 2026
879.49
889.36
871.75
887.08
884.06
96,900
Sep 10, 2026
859.44
886.20
852.33
880.61
877.61
119,100
Sep 9, 2026
862.74
870.40
833.43
862.47
859.53
127,200
Sep 8, 2026
890.00
894.24
867.15
867.70
864.74
160,200
Sep 4, 2026
895.20
905.00
884.89
885.00
881.98
106,600
Sep 3, 2026
911.11
915.23
893.58
900.15
897.08
87,200
Sep 2, 2026
899.88
916.17
899.88
909.15
906.05
128,500
Sep 1, 2026
898.73
910.22
894.79
903.12
900.04
122,700
Aug 31, 2026
913.97
920.05
895.00
897.70
894.64
174,000
Aug 28, 2026
924.66
936.77
912.32
914.69
911.57
77,500
Aug 27, 2026
921.21
934.00
910.74
923.53
920.38
115,400
Aug 26, 2026
928.84
937.00
919.55
925.33
922.18
127,200
Aug 25, 2026
935.13
938.87
916.56
930.72
927.55
113,500
Aug 24, 2026
942.07
942.60
925.65
936.62
933.43
115,600
Aug 21, 2026
931.88
946.52
920.83
937.34
934.15
93,500
Aug 20, 2026
927.36
938.63
923.60
927.61
924.45
82,900
Aug 19, 2026
954.81
963.41
925.66
930.82
927.65
119,200
Aug 18, 2026
951.34
961.81
927.64
947.02
943.79
124,000
Aug 17, 2026
960.33
981.66
940.04
951.06
947.82
124,700
Aug 14, 2026
948.54
961.98
938.87
961.92
958.64
132,800
Aug 13, 2026
936.78
957.92
934.21
947.71
944.48
109,100
Aug 12, 2026
915.78
941.37
913.37
934.41
931.23
123,700
Aug 11, 2026
905.85
924.64
905.85
917.09
913.97
146,500
Aug 10, 2026
885.92
913.39
885.31
909.98
906.88
132,400
Aug 7, 2026
894.24
894.24
879.79
889.71
886.68
132,700
Aug 6, 2026
882.00
900.97
873.00
893.28
890.24
158,900
Aug 5, 2026
894.15
900.87
875.42
881.68
878.68
179,300
Aug 4, 2026
854.13
889.91
848.70
889.04
886.01
152,400
Aug 3, 2026
848.98
862.95
839.92
854.33
851.42
120,400
Jul 31, 2026
865.53
874.97
835.82
850.16
847.26
165,900
Jul 30, 2026
831.99
876.33
804.29
867.02
864.07
162,400
Jul 29, 2026
786.08
788.50
770.00
787.62
784.94
104,800
Jul 28, 2026
785.46
799.50
778.07
782.93
780.26
160,400
Jul 27, 2026
781.06
793.20
769.42
775.04
772.40
158,100
Jul 24, 2026
771.81
781.30
758.69
779.33
776.67
114,200
Jul 23, 2026
761.20
770.80
750.91
770.00
767.38
120,300
Jul 22, 2026
779.63
787.50
762.75
768.45
765.83
131,700
Jul 21, 2026
781.54
793.19
772.84
781.86
779.20
107,500
Jul 20, 2026
769.09
785.66
756.20
779.81
777.15
149,100
Jul 17, 2026
771.57
782.27
764.71
770.23
767.61
110,200
Jul 16, 2026
761.09
772.22
749.58
771.99
769.36
81,600
Jul 15, 2026
732.68
754.59
725.71
753.80
751.23
152,100
Jul 14, 2026
764.28
774.06
732.68
733.67
731.17
116,500
Jul 13, 2026
763.91
770.78
752.60
757.23
754.65
85,000
Jul 10, 2026
770.72
779.63
762.62
763.91
761.31
69,900
Jul 9, 2026
781.81
784.96
764.66
766.46
763.85
111,100
Jul 8, 2026
792.28
796.08
777.85
779.15
776.50
89,600
Jul 7, 2026
801.66
803.24
786.49
795.68
792.97
76,900
Jul 6, 2026
787.07
798.53
781.34
796.83
794.12
115,700
Jul 2, 2026
784.00
789.00
777.06
786.60
783.92
97,500
Jul 1, 2026
792.58
805.58
778.90
785.60
782.92
125,000
Jun 30, 2026
793.48
796.30
777.10
791.24
788.54
127,700
Jun 29, 2026
791.40
802.51
785.24
790.39
787.70
74,000
Jun 26, 2026
792.60
796.11
780.05
792.82
790.12
127,700
Jun 25, 2026
791.29
813.51
791.29
801.04
798.31
129,200
Jun 24, 2026
783.47
795.77
774.06
790.85
788.16
118,200
Jun 23, 2026
780.18
793.56
779.87
783.66
780.99
161,500
Jun 22, 2026
777.00
790.82
774.68
780.19
777.53
125,800
Jun 18, 2026
763.07
781.56
758.31
780.18
777.52
126,500
Jun 17, 2026
786.06
792.41
761.62
763.57
760.97
110,500
Jun 16, 2026
813.50
813.50
780.48
789.88
787.19
91,400
Jun 15, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
833.26
833.65
814.68
815.10
812.32
108,800
Jun 12, 2026
842.00
846.52
821.97
833.33
827.50
73,400
Jun 11, 2026
830.66
850.34
828.95
840.18
834.30
106,400
Jun 10, 2026
831.52
840.91
820.45
823.94
818.18
100,500
Jun 9, 2026
813.70
827.81
800.91
822.17
816.42
74,300
Jun 8, 2026
796.98
806.90
791.09
803.00
797.38
80,900
Jun 5, 2026
797.05
804.39
780.94
790.13
784.60
102,900
Jun 4, 2026
777.40
799.06
775.72
794.60
789.04
101,100
Jun 3, 2026
780.33
793.25
769.17
781.48
776.01
113,400
Jun 2, 2026
797.00
805.83
781.10
784.23
778.74
121,000
Jun 1, 2026
773.18
798.57
769.41
797.47
791.89
143,500
May 29, 2026
786.61
796.76
770.07
773.58
768.17
142,900
May 28, 2026
779.99
790.92
768.73
787.12
781.61
123,500
May 27, 2026
767.83
783.39
763.22
779.10
773.65
111,500
May 26, 2026
747.55
767.71
746.64
762.23
756.90
160,700
May 22, 2026
725.68
737.95
723.23
737.72
732.56
74,500
May 21, 2026
702.87
725.06
693.28
720.31
715.27
96,500
May 20, 2026
699.22
712.56
696.19
708.32
703.37
113,300
May 19, 2026
699.89
710.49
686.62
699.22
694.33
91,300
May 18, 2026
685.06
701.20
683.66
700.69
695.79
81,600
May 15, 2026
690.95
701.42
673.29
682.84
678.06
110,300
May 14, 2026
695.67
699.13
684.18
692.89
688.04
86,700
May 13, 2026
684.77
694.49
680.07
690.70
685.87
93,100
May 12, 2026
688.72
690.63
677.55
686.57
681.77
72,000
May 11, 2026
690.39
690.39
677.46
686.25
681.45
51,000
May 8, 2026
685.43
692.15
667.55
684.91
680.12
79,200
May 7, 2026
692.05
692.71
678.67
679.14
674.39
60,300
May 6, 2026
692.63
700.50
685.02
688.73
683.91
101,900
May 5, 2026
684.87
695.72
677.00
687.65
682.84
87,000
May 4, 2026
665.93
686.49
640.01
680.04
675.28
96,300
May 1, 2026
680.18
681.05
668.66
668.88
664.20
74,900
Apr 30, 2026
666.55
685.13
665.49
675.62
670.89
80,200
Apr 29, 2026
682.65
684.90
653.37
668.77
664.09
114,000
Apr 28, 2026
703.80
703.80
676.62
682.33
677.56
81,200
Apr 27, 2026
696.90
703.33
673.57
696.17
691.30
99,700
Apr 24, 2026
682.43
697.85
671.43
696.88
692.01
150,900
Apr 23, 2026
626.76
687.74
607.58
683.04
678.26
274,800
Apr 22, 2026
642.86
644.60
635.74
641.60
637.11
89,300
Apr 21, 2026
642.07
655.45
635.77
642.07
637.58
159,000
Apr 20, 2026
633.30
653.00
631.97
642.89
638.39
144,200
Apr 17, 2026
651.51
663.47
621.33
634.39
629.95
181,700
Apr 16, 2026
643.88
651.01
643.88
649.13
644.59
74,500
Apr 15, 2026
653.66
658.94
640.54
641.42
636.93
104,300
Apr 14, 2026
658.60
658.60
644.11
654.29
649.71
139,800
Apr 13, 2026
629.11
661.19
629.06
659.18
654.57
104,900
Apr 10, 2026
635.12
645.29
627.69
628.74
624.34
73,000
Apr 9, 2026
640.64
646.62
633.53
634.84
630.40
122,000
Apr 8, 2026
651.60
658.15
641.76
645.44
640.93
119,600
Apr 7, 2026
640.48
648.82
634.85
641.94
637.45
120,400
Apr 6, 2026
633.29
646.45
633.29
641.01
636.53
161,100
Apr 2, 2026
638.56
644.09
625.29
635.86
631.41
96,200
Apr 1, 2026
643.01
645.75
631.74
638.31
633.85
112,700
Mar 31, 2026
634.98
643.33
628.54
640.95
636.47
98,200
Mar 30, 2026
632.51
632.51
619.03
628.19
623.80
100,300
Mar 27, 2026
625.34
635.79
623.94
627.33
622.94
55,100
Mar 26, 2026
618.69
635.46
618.69
629.12
624.72
107,200
Mar 25, 2026
627.84
642.52
618.71
621.46
617.11
201,600
Mar 24, 2026
614.14
631.31
609.70
620.67
616.33
155,900
Mar 23, 2026
621.77
636.02
615.77
616.33
612.02
126,100
Mar 20, 2026
607.78
618.78
602.00
614.54
610.24
253,000
Mar 19, 2026
606.97
619.72
595.54
607.37
603.12
163,400
Mar 18, 2026
611.65
620.39
607.02
613.15
608.86
156,000
Mar 17, 2026
607.78
630.19
606.48
620.96
616.62
128,700
Mar 16, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
581.86
611.13
581.86
606.21
601.97
135,100
Mar 13, 2026
592.70
606.42
583.44
584.66
577.59
148,700
Mar 12, 2026
599.19
603.00
580.03
588.08
580.97
206,300
Mar 11, 2026
616.80
630.49
595.28
601.08
593.81
144,400
Mar 10, 2026
620.15
628.84
609.55
623.17
615.64
145,900
Mar 9, 2026
637.25
637.25
617.99
620.80
613.29
192,200
Mar 6, 2026
639.34
642.22
622.60
641.32
633.57
214,900
Mar 5, 2026
633.58
646.28
629.60
646.27
638.46
183,200
Mar 4, 2026
633.85
641.32
624.24
638.71
630.99
163,600
Mar 3, 2026
615.23
636.10
607.29
631.75
624.11
173,500
Mar 2, 2026
619.93
630.54
614.97
625.33
617.77
127,700
Feb 27, 2026
624.60
628.55
620.15
626.01
618.44
162,500
Feb 26, 2026
628.00
633.59
617.89
628.84
621.24
127,700
Feb 25, 2026
621.62
625.00
609.65
616.60
609.15
187,400
Feb 24, 2026
604.50
624.42
604.50
619.79
612.30
119,700
Feb 23, 2026
607.30
609.73
594.95
602.31
595.03
150,000
Feb 20, 2026
607.46
618.34
599.39
610.43
603.05
177,900
Feb 19, 2026
605.79
613.67
596.37
607.04
599.70
125,000
Feb 18, 2026
601.17
610.19
599.68
608.47
601.11
165,500
Feb 17, 2026
591.64
603.67
585.82
599.80
592.55
169,600
Feb 13, 2026
592.11
609.08
590.25
592.80
585.63
121,400
Feb 12, 2026
704.20
704.20
592.33
597.13
589.91
200,400
Feb 11, 2026
720.00
720.98
689.51
697.76
689.32
168,100
Feb 10, 2026
719.63
734.52
718.08
719.25
710.55
164,900
Feb 9, 2026
724.82
731.61
711.67
713.84
705.21
233,000
Feb 6, 2026
721.41
728.90
714.55
723.90
715.15
162,100
Feb 5, 2026
717.14
722.46
707.17
714.88
706.24
90,500
Feb 4, 2026
701.16
720.47
697.20
717.14
708.47
222,400
Feb 3, 2026
678.97
697.00
678.97
695.98
687.57
174,600
Feb 2, 2026
670.89
683.23
669.61
678.81
670.60
152,000
Jan 30, 2026
658.01
671.33
649.62
670.79
662.68
174,700
Jan 29, 2026
655.77
664.47
651.66
664.47
656.44
141,400
Jan 28, 2026
651.65
656.68
640.58
651.55
643.67
115,600
Jan 27, 2026
651.91
655.68
644.01
651.13
643.26
169,000
Jan 26, 2026
652.10
660.81
641.29
647.02
639.20
123,900
Jan 23, 2026
643.57
655.38
643.57
649.38
641.53
98,400
Jan 22, 2026
644.93
653.11
641.01
646.86
639.04
118,900
Jan 21, 2026
641.15
659.74
641.15
644.62
636.83
158,900
Jan 20, 2026
636.47
651.14
629.83
635.69
628.00
144,300
Jan 16, 2026
649.76
654.14
634.15
642.86
635.09
158,400
Jan 15, 2026
708.28
712.42
648.48
650.00
642.14
301,000
Jan 14, 2026
711.30
730.51
703.07
709.31
700.73
118,500
Jan 13, 2026
723.21
723.21
706.37
710.84
702.25
133,200
Jan 12, 2026
723.00
732.70
716.47
720.68
711.97
135,900
Jan 9, 2026
716.68
728.32
712.39
723.42
714.67
162,000
Jan 8, 2026
695.65
719.40
691.17
714.21
705.58
189,200
Jan 7, 2026
715.52
719.51
696.18
697.88
689.44
136,100
Jan 6, 2026
703.37
719.50
689.55
715.62
706.97
135,100
Jan 5, 2026
684.80
709.26
684.80
703.21
694.71
157,500
Jan 2, 2026
688.92
695.16
682.28
687.75
679.44
137,600
Dec 31, 2025
694.12
698.93
681.51
687.26
678.95
122,700
Dec 30, 2025
704.56
707.00
692.78
697.95
689.51
240,100
Dec 29, 2025
711.10
712.00
699.88
704.44
695.92
149,400
Dec 26, 2025
714.26
714.26
703.65
709.14
700.57
118,100
Dec 24, 2025
708.77
713.62
705.31
712.38
703.77
51,300
Dec 23, 2025
713.49
719.97
707.72
708.14
699.58
85,900
Dec 22, 2025
729.76
731.50
705.38
713.20
704.58
114,300
Dec 19, 2025
725.07
729.51
712.43
729.38
720.56
256,200
Dec 18, 2025
721.68
735.95
721.68
727.41
718.62
93,100
Dec 17, 2025
714.78
732.07
712.35
721.01
712.29
107,500
Dec 16, 2025
738.71
757.36
708.39
716.41
707.75
92,500
Dec 15, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
752.50
756.05
736.46
737.87
728.95
91,200
Dec 12, 2025
777.63
777.63
748.06
752.37
740.31
94,200
Dec 11, 2025
768.05
778.99
766.77
773.82
761.42
91,700
Dec 10, 2025
750.60
772.55
750.01
770.39
758.04
152,700
Dec 9, 2025
758.30
764.59
748.71
749.56
737.55
129,300
Dec 8, 2025
762.30
767.00
756.13
757.55
745.41
119,500
Dec 5, 2025
767.51
770.11
749.45
766.42
754.13
133,200
Dec 4, 2025
751.00
768.46
750.76
763.17
750.94
127,900
Dec 3, 2025
750.99
761.86
747.00
756.49
744.36
104,500
Dec 2, 2025
763.28
765.00
744.62
753.42
741.34
113,000
Dec 1, 2025
761.43
768.56
755.45
758.52
746.36
73,000
Nov 28, 2025
769.88
771.05
758.24
763.53
751.29
47,600
Nov 26, 2025
765.72
775.00
761.51
764.81
752.55
102,800
Nov 25, 2025
757.67
770.63
757.00
766.61
754.32
57,900
Nov 24, 2025
735.30
754.33
731.11
754.05
741.96
108,000
Nov 21, 2025
743.04
755.57
739.61
742.94
731.03
51,600
Nov 20, 2025
751.40
762.83
740.14
741.71
729.82
35,000
Nov 19, 2025
752.52
778.09
743.87
753.05
740.98
27,200
Nov 18, 2025
747.86
758.82
741.29
751.31
739.27
41,000
Nov 17, 2025
786.55
786.55
737.83
744.76
732.82
62,600
Nov 14, 2025
778.52
793.55
776.38
784.21
771.64
71,000
Nov 13, 2025
788.44
802.67
783.60
785.51
772.92
36,700
Nov 12, 2025
781.08
793.76
780.45
786.78
774.17
50,100
Nov 11, 2025
777.00
788.78
769.76
777.39
764.93
70,100
Nov 10, 2025
777.00
784.53
765.41
778.90
766.41
66,900
Nov 7, 2025
765.76
778.71
755.52
777.35
764.89
71,500
Nov 6, 2025
788.77
790.97
763.03
763.74
751.50
43,100
Nov 5, 2025
774.81
788.67
772.47
784.41
771.84
71,500
Nov 4, 2025
767.62
771.72
756.20
771.37
759.01
91,700
Nov 3, 2025
766.36
786.60
746.68
767.59
755.29
107,900
Oct 31, 2025
739.79
781.98
739.79
767.90
755.59
132,200
