5 DAY PERFORMANCE
+12.36%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
+31.32%
YEAR-TO-DATE PERFORMANCE
+60.22%
1 YEAR PERFORMANCE
+57.55%
NewMarket Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $767.51 | $766.42 (-0.14%) | $770.11 | $749.45 | 133.20 K | $7.20 B |
| 12/04/2025 | $751.00 | $763.17 (1.62%) | $768.46 | $750.76 | 127.92 K | $7.17 B |
| 12/03/2025 | $750.99 | $756.49 (0.73%) | $761.86 | $747.00 | 104.50 K | $7.11 B |
| 12/02/2025 | $763.28 | $753.42 (-1.29%) | $765.00 | $744.62 | 113.02 K | $7.08 B |
| 12/01/2025 | $761.43 | $758.52 (-0.38%) | $768.56 | $755.45 | 73.03 K | $7.13 B |
| 11/28/2025 | $769.88 | $763.53 (-0.82%) | $771.05 | $758.24 | 47.65 K | $7.17 B |
| 11/26/2025 | $765.72 | $764.81 (-0.12%) | $775.00 | $761.51 | 102.84 K | $7.19 B |
| 11/25/2025 | $757.67 | $766.61 (1.18%) | $770.63 | $757.00 | 57.90 K | $7.20 B |
| 11/24/2025 | $735.30 | $754.05 (2.55%) | $754.33 | $731.11 | 108.00 K | $7.08 B |
| 11/21/2025 | $743.04 | $742.94 (-0.01%) | $755.57 | $739.61 | 51.61 K | $6.98 B |
| 11/20/2025 | $751.40 | $741.71 (-1.29%) | $762.83 | $740.14 | 35.00 K | $6.97 B |
| 11/19/2025 | $752.52 | $753.05 (0.07%) | $778.09 | $743.87 | 27.20 K | $7.08 B |
| 11/18/2025 | $747.86 | $751.31 (0.46%) | $758.82 | $741.29 | 41.05 K | $7.06 B |
| 11/17/2025 | $786.55 | $744.76 (-5.31%) | $786.55 | $737.83 | 62.62 K | $7.00 B |
| 11/14/2025 | $778.52 | $784.21 (0.73%) | $793.55 | $776.38 | 71.00 K | $7.37 B |
| 11/13/2025 | $788.44 | $785.51 (-0.37%) | $802.67 | $783.60 | 36.74 K | $7.38 B |
| 11/12/2025 | $781.08 | $786.78 (0.73%) | $793.76 | $780.45 | 50.12 K | $7.39 B |
| 11/11/2025 | $777.00 | $777.39 (0.05%) | $788.78 | $769.76 | 70.12 K | $7.30 B |
| 11/10/2025 | $777.00 | $778.90 (0.24%) | $784.53 | $765.41 | 66.90 K | $7.32 B |
| 11/07/2025 | $765.76 | $777.35 (1.51%) | $778.71 | $755.52 | 71.59 K | $7.30 B |
| 11/06/2025 | $788.77 | $763.74 (-3.17%) | $790.97 | $763.03 | 43.10 K | $7.18 B |
| 11/05/2025 | $774.81 | $784.41 (1.24%) | $788.67 | $772.47 | 71.52 K | $7.37 B |
| 11/04/2025 | $767.62 | $771.37 (0.49%) | $771.72 | $756.20 | 91.73 K | $7.25 B |
| 11/03/2025 | $766.36 | $767.59 (0.16%) | $786.60 | $746.68 | 107.95 K | $7.21 B |
| 10/31/2025 | $739.79 | $767.90 (3.8%) | $781.98 | $739.79 | 132.25 K | $7.21 B |
| 10/30/2025 | $747.04 | $747.90 (0.12%) | $750.06 | $741.56 | 56.22 K | $7.03 B |
| 10/29/2025 | $754.31 | $742.86 (-1.52%) | $756.04 | $735.37 | 61.00 K | $6.98 B |
| 10/28/2025 | $754.00 | $758.70 (0.62%) | $759.66 | $747.34 | 58.75 K | $7.13 B |
| 10/27/2025 | $753.99 | $755.57 (0.21%) | $761.16 | $751.09 | 62.20 K | $7.10 B |
| 10/24/2025 | $757.78 | $751.94 (-0.77%) | $758.01 | $749.69 | 26.83 K | $7.06 B |
| 10/23/2025 | $756.88 | $757.38 (0.07%) | $768.14 | $750.78 | 77.00 K | $7.12 B |
| 10/22/2025 | $762.30 | $750.52 (-1.55%) | $763.28 | $745.35 | 58.30 K | $7.05 B |
| 10/21/2025 | $749.82 | $758.83 (1.2%) | $766.06 | $747.76 | 54.10 K | $7.13 B |
| 10/20/2025 | $775.34 | $749.82 (-3.29%) | $777.68 | $740.26 | 63.24 K | $7.05 B |
| 10/17/2025 | $788.33 | $772.96 (-1.95%) | $790.00 | $772.08 | 58.05 K | $7.26 B |
| 10/16/2025 | $792.17 | $782.17 (-1.26%) | $801.45 | $775.28 | 57.04 K | $7.35 B |
| 10/15/2025 | $785.00 | $786.88 (0.24%) | $794.48 | $785.00 | 79.60 K | $7.39 B |
| 10/14/2025 | $783.66 | $785.90 (0.29%) | $796.61 | $775.31 | 66.76 K | $7.38 B |
| 10/13/2025 | $788.45 | $790.00 (0.2%) | $795.89 | $781.66 | 53.01 K | $7.42 B |
| 10/10/2025 | $780.00 | $783.65 (0.47%) | $789.08 | $778.35 | 84.00 K | $7.36 B |
| 10/09/2025 | $873.43 | $779.20 (-10.79%) | $874.90 | $779.05 | 133.60 K | $7.32 B |
| 10/08/2025 | $863.85 | $873.09 (1.07%) | $875.97 | $863.69 | 113.00 K | $8.20 B |
| 10/07/2025 | $859.08 | $857.11 (-0.23%) | $866.38 | $847.89 | 130.14 K | $8.05 B |
| 10/06/2025 | $846.58 | $860.56 (1.65%) | $867.78 | $846.58 | 117.91 K | $8.09 B |
| 10/03/2025 | $838.51 | $846.04 (0.9%) | $852.93 | $838.13 | 89.90 K | $7.95 B |
| 10/02/2025 | $839.82 | $836.11 (-0.44%) | $840.89 | $826.65 | 94.10 K | $7.86 B |
| 10/01/2025 | $831.07 | $839.37 (1%) | $851.15 | $830.72 | 92.51 K | $7.89 B |
| 09/30/2025 | $816.62 | $828.21 (1.42%) | $831.47 | $816.62 | 83.50 K | $7.78 B |
| 09/29/2025 | $834.73 | $817.09 (-2.11%) | $834.73 | $813.73 | 127.24 K | $7.68 B |
| 09/26/2025 | $829.78 | $830.15 (0.04%) | $830.15 | $820.11 | 85.10 K | $7.80 B |
| 09/25/2025 | $818.55 | $825.66 (0.87%) | $830.23 | $816.10 | 108.70 K | $7.76 B |
| 09/24/2025 | $814.56 | $818.38 (0.47%) | $825.61 | $814.01 | 97.92 K | $7.69 B |
| 09/23/2025 | $810.45 | $815.35 (0.6%) | $821.89 | $810.45 | 57.45 K | $7.66 B |
| 09/22/2025 | $812.38 | $811.75 (-0.08%) | $816.80 | $803.62 | 62.82 K | $7.63 B |
| 09/19/2025 | $828.15 | $816.26 (-1.44%) | $828.15 | $814.67 | 209.02 K | $7.67 B |
| 09/18/2025 | $829.32 | $827.20 (-0.26%) | $835.69 | $824.87 | 67.40 K | $7.77 B |
| 09/17/2025 | $817.57 | $831.29 (1.68%) | $841.04 | $817.57 | 88.82 K | $7.81 B |
| 09/16/2025 | $832.79 | $815.96 (-2.02%) | $834.00 | $811.34 | 55.02 K | $7.67 B |
| 09/15/2025 | $834.01 | $831.20 (-0.34%) | $841.41 | $831.01 | 57.33 K | $7.81 B |
| 09/12/2025 | $844.69 | $837.51 (-0.85%) | $854.75 | $837.51 | 71.50 K | $7.87 B |
| 09/11/2025 | $836.34 | $848.94 (1.51%) | $850.86 | $836.34 | 96.63 K | $7.98 B |
| 09/10/2025 | $820.62 | $836.27 (1.91%) | $843.76 | $820.62 | 111.21 K | $7.86 B |
| 09/09/2025 | $829.00 | $823.98 (-0.61%) | $829.00 | $817.26 | 81.14 K | $7.74 B |
| 09/08/2025 | $815.19 | $829.74 (1.78%) | $831.56 | $813.61 | 55.74 K | $7.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
