5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-9.14%
3 MONTH PERFORMANCE
-8.16%
6 MONTH PERFORMANCE
-10.73%
YEAR-TO-DATE PERFORMANCE
-5.85%
1 YEAR PERFORMANCE
-19.17%
NewMarket Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $523.24 | $517.26 (-1.14%) | $524.67 | $514.38 | 17,179 | $4.94 B |
| 03/12/2025 | $549.90 | $523.16 (-4.86%) | $549.90 | $522.01 | 40,909 | $5.00 B |
| 03/11/2025 | $549.90 | $550.13 (0.04%) | $555.23 | $548.73 | 36,200 | $5.26 B |
| 03/10/2025 | $544.08 | $548.68 (0.85%) | $558.99 | $524.55 | 64,300 | $5.25 B |
| 03/07/2025 | $542.16 | $545.82 (0.68%) | $546.74 | $537.56 | 78,800 | $5.22 B |
| 03/06/2025 | $553.48 | $545.99 (-1.35%) | $555.92 | $544.86 | 63,211 | $5.22 B |
| 03/05/2025 | $552.67 | $557.86 (0.94%) | $560.14 | $552.67 | 58,500 | $5.33 B |
| 03/04/2025 | $556.09 | $553.27 (-0.51%) | $563.92 | $552.98 | 37,700 | $5.29 B |
| 03/03/2025 | $571.96 | $562.65 (-1.63%) | $574.74 | $562.00 | 53,200 | $5.38 B |
| 02/28/2025 | $565.00 | $570.11 (0.9%) | $573.98 | $565.00 | 60,413 | $5.45 B |
| 02/27/2025 | $562.20 | $563.12 (0.16%) | $564.48 | $559.91 | 31,213 | $5.38 B |
| 02/26/2025 | $562.13 | $562.58 (0.08%) | $563.65 | $560.67 | 40,700 | $5.38 B |
| 02/25/2025 | $557.92 | $562.73 (0.86%) | $566.12 | $557.63 | 31,500 | $5.38 B |
| 02/24/2025 | $550.65 | $554.89 (0.77%) | $555.84 | $549.40 | 25,400 | $5.31 B |
| 02/21/2025 | $551.50 | $548.53 (-0.54%) | $551.50 | $544.03 | 32,800 | $5.24 B |
| 02/20/2025 | $543.89 | $548.31 (0.81%) | $548.94 | $542.50 | 24,341 | $5.24 B |
| 02/19/2025 | $553.99 | $544.67 (-1.68%) | $553.99 | $541.97 | 51,800 | $5.21 B |
| 02/18/2025 | $542.44 | $559.55 (3.15%) | $561.00 | $542.44 | 63,140 | $5.35 B |
| 02/14/2025 | $545.99 | $542.44 (-0.65%) | $551.36 | $541.62 | 40,200 | $5.19 B |
| 02/13/2025 | $540.48 | $547.48 (1.3%) | $551.80 | $539.24 | 46,800 | $5.23 B |
| 02/12/2025 | $531.07 | $539.46 (1.58%) | $541.14 | $529.59 | 55,421 | $5.16 B |
| 02/11/2025 | $529.74 | $533.85 (0.78%) | $535.46 | $529.74 | 36,925 | $5.10 B |
| 02/10/2025 | $518.60 | $526.34 (1.49%) | $530.25 | $515.72 | 50,100 | $5.03 B |
| 02/07/2025 | $522.23 | $516.03 (-1.19%) | $522.23 | $512.48 | 34,101 | $4.93 B |
| 02/06/2025 | $505.96 | $521.00 (2.97%) | $522.16 | $505.96 | 46,219 | $4.98 B |
| 02/05/2025 | $509.58 | $506.51 (-0.6%) | $509.58 | $501.07 | 33,500 | $4.84 B |
| 02/04/2025 | $503.00 | $508.97 (1.19%) | $509.99 | $498.16 | 46,400 | $4.87 B |
| 02/03/2025 | $489.32 | $484.69 (-0.95%) | $490.45 | $480.57 | 41,531 | $4.63 B |
| 01/31/2025 | $498.22 | $498.02 (-0.04%) | $499.51 | $489.63 | 43,704 | $4.76 B |
| 01/30/2025 | $497.79 | $500.74 (0.59%) | $502.98 | $493.92 | 31,247 | $4.79 B |
| 01/29/2025 | $497.82 | $494.06 (-0.76%) | $502.85 | $491.84 | 32,200 | $4.72 B |
| 01/28/2025 | $500.52 | $502.55 (0.41%) | $503.72 | $499.96 | 30,001 | $4.80 B |
| 01/27/2025 | $498.41 | $503.99 (1.12%) | $504.21 | $496.41 | 25,824 | $4.82 B |
| 01/24/2025 | $495.83 | $497.22 (0.28%) | $498.29 | $493.30 | 25,412 | $4.75 B |
| 01/23/2025 | $489.81 | $497.68 (1.61%) | $497.68 | $489.81 | 27,026 | $4.76 B |
| 01/22/2025 | $502.45 | $492.33 (-2.01%) | $502.45 | $491.42 | 23,638 | $4.71 B |
| 01/21/2025 | $494.85 | $499.38 (0.92%) | $503.86 | $494.85 | 26,824 | $4.77 B |
| 01/17/2025 | $503.14 | $495.59 (-1.5%) | $506.02 | $494.51 | 32,249 | $4.74 B |
| 01/16/2025 | $496.72 | $498.54 (0.37%) | $501.39 | $493.53 | 25,843 | $4.77 B |
| 01/15/2025 | $509.80 | $496.17 (-2.67%) | $509.80 | $495.00 | 38,400 | $4.74 B |
| 01/14/2025 | $493.12 | $503.96 (2.2%) | $504.20 | $493.12 | 40,500 | $4.82 B |
| 01/13/2025 | $482.93 | $491.89 (1.86%) | $492.34 | $480.00 | 30,500 | $4.70 B |
| 01/10/2025 | $489.73 | $482.93 (-1.39%) | $489.73 | $481.95 | 27,618 | $4.62 B |
| 01/08/2025 | $482.66 | $489.81 (1.48%) | $491.25 | $482.66 | 44,843 | $4.68 B |
| 01/07/2025 | $494.65 | $485.36 (-1.88%) | $502.00 | $484.12 | 49,600 | $4.64 B |
| 01/06/2025 | $507.73 | $497.43 (-2.03%) | $512.38 | $495.65 | 33,800 | $4.76 B |
| 01/03/2025 | $510.01 | $506.82 (-0.63%) | $510.14 | $504.85 | 22,740 | $4.85 B |
| 01/02/2025 | $530.00 | $510.57 (-3.67%) | $532.48 | $508.49 | 29,300 | $4.88 B |
| 12/31/2024 | $530.39 | $528.35 (-0.38%) | $537.20 | $521.49 | 52,600 | $5.05 B |
| 12/30/2024 | $529.48 | $532.16 (0.51%) | $533.38 | $527.00 | 28,700 | $5.09 B |
| 12/27/2024 | $534.68 | $531.94 (-0.51%) | $534.68 | $530.99 | 32,319 | $5.09 B |
| 12/26/2024 | $530.42 | $530.64 (0.04%) | $533.12 | $528.99 | 34,917 | $5.07 B |
| 12/24/2024 | $528.37 | $529.42 (0.2%) | $532.50 | $524.18 | 27,100 | $5.06 B |
| 12/23/2024 | $522.95 | $524.05 (0.21%) | $528.43 | $520.10 | 40,123 | $5.01 B |
| 12/20/2024 | $523.68 | $523.64 (-0.01%) | $535.63 | $521.32 | 174,620 | $5.01 B |
| 12/19/2024 | $529.23 | $524.20 (-0.95%) | $532.18 | $521.93 | 47,400 | $5.01 B |
| 12/18/2024 | $540.80 | $522.36 (-3.41%) | $544.10 | $521.43 | 37,600 | $4.99 B |
| 12/17/2024 | $548.56 | $539.12 (-1.72%) | $551.56 | $537.30 | 36,600 | $5.15 B |
| 12/16/2024 | $539.53 | $548.62 (1.68%) | $560.51 | $539.53 | 47,600 | $5.25 B |
| 12/13/2024 | $542.84 | $541.60 (-0.23%) | $543.59 | $536.64 | 32,104 | $5.18 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.
