5 DAY PERFORMANCE
-20.34%
1 MONTH PERFORMANCE
-15.76%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
-12.24%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-8.06%
NewMarket Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $777.00 | $780.19 (0.41%) | $790.82 | $774.68 | 125.80 K | $7.33 B |
| 06/18/2026 | $763.07 | $780.18 (2.24%) | $781.56 | $758.31 | 126.52 K | $7.33 B |
| 06/17/2026 | $786.06 | $763.57 (-2.86%) | $792.41 | $761.62 | 110.50 K | $7.18 B |
| 06/16/2026 | $813.50 | $789.88 (-2.9%) | $813.50 | $780.48 | 91.45 K | $7.42 B |
| 06/15/2026 | $833.26 | $815.10 (-2.18%) | $833.65 | $814.68 | 108.80 K | $7.66 B |
| 06/12/2026 | $842.00 | $833.33 (-1.03%) | $846.52 | $821.97 | 73.40 K | $7.83 B |
| 06/11/2026 | $830.66 | $840.18 (1.15%) | $850.34 | $828.95 | 106.40 K | $7.90 B |
| 06/10/2026 | $831.52 | $823.94 (-0.91%) | $840.91 | $820.45 | 100.51 K | $7.74 B |
| 06/09/2026 | $813.70 | $822.17 (1.04%) | $827.81 | $800.91 | 74.34 K | $7.73 B |
| 06/08/2026 | $796.98 | $803.00 (0.76%) | $806.90 | $791.09 | 80.99 K | $7.55 B |
| 06/05/2026 | $797.05 | $790.13 (-0.87%) | $804.39 | $780.94 | 102.90 K | $7.43 B |
| 06/04/2026 | $777.40 | $794.60 (2.21%) | $799.06 | $775.72 | 101.10 K | $7.47 B |
| 06/03/2026 | $780.33 | $781.48 (0.15%) | $793.25 | $769.17 | 113.41 K | $7.34 B |
| 06/02/2026 | $797.00 | $784.23 (-1.6%) | $805.83 | $781.10 | 121.00 K | $7.37 B |
| 06/01/2026 | $773.18 | $797.47 (3.14%) | $798.57 | $769.41 | 143.53 K | $7.49 B |
| 05/29/2026 | $786.61 | $773.58 (-1.66%) | $796.76 | $770.07 | 142.93 K | $7.27 B |
| 05/28/2026 | $779.99 | $787.12 (0.91%) | $790.92 | $768.73 | 123.50 K | $7.40 B |
| 05/27/2026 | $767.83 | $779.10 (1.47%) | $783.39 | $763.22 | 111.52 K | $7.32 B |
| 05/26/2026 | $747.55 | $762.23 (1.96%) | $767.71 | $746.64 | 160.70 K | $7.16 B |
| 05/22/2026 | $725.68 | $737.72 (1.66%) | $737.95 | $723.23 | 74.54 K | $6.93 B |
| 05/21/2026 | $702.87 | $720.31 (2.48%) | $725.06 | $693.28 | 96.50 K | $6.77 B |
| 05/20/2026 | $699.22 | $708.32 (1.3%) | $712.56 | $696.19 | 113.30 K | $6.66 B |
| 05/19/2026 | $699.89 | $699.22 (-0.1%) | $710.49 | $686.62 | 91.34 K | $6.57 B |
| 05/18/2026 | $685.06 | $700.69 (2.28%) | $701.20 | $683.66 | 81.62 K | $6.58 B |
| 05/15/2026 | $690.95 | $682.84 (-1.17%) | $701.42 | $673.29 | 110.33 K | $6.42 B |
| 05/14/2026 | $695.67 | $692.89 (-0.4%) | $699.13 | $684.18 | 86.75 K | $6.51 B |
| 05/13/2026 | $684.77 | $690.70 (0.87%) | $694.49 | $680.07 | 93.13 K | $6.49 B |
| 05/12/2026 | $688.72 | $686.57 (-0.31%) | $690.63 | $677.55 | 72.04 K | $6.45 B |
| 05/11/2026 | $690.39 | $686.25 (-0.6%) | $690.39 | $677.46 | 51.00 K | $6.45 B |
| 05/08/2026 | $685.43 | $684.91 (-0.08%) | $692.15 | $667.55 | 79.20 K | $6.44 B |
| 05/07/2026 | $692.05 | $679.14 (-1.87%) | $692.71 | $678.67 | 60.35 K | $6.38 B |
| 05/06/2026 | $692.63 | $688.73 (-0.56%) | $700.50 | $685.02 | 101.90 K | $6.47 B |
| 05/05/2026 | $684.87 | $687.65 (0.41%) | $695.72 | $677.00 | 87.01 K | $6.46 B |
| 05/04/2026 | $665.93 | $680.04 (2.12%) | $686.49 | $640.01 | 96.30 K | $6.39 B |
| 05/01/2026 | $680.18 | $668.88 (-1.66%) | $681.05 | $668.66 | 74.92 K | $6.29 B |
| 04/30/2026 | $666.55 | $675.62 (1.36%) | $685.13 | $665.49 | 80.20 K | $6.35 B |
| 04/29/2026 | $682.65 | $668.77 (-2.03%) | $684.90 | $653.37 | 114.00 K | $6.28 B |
| 04/28/2026 | $703.80 | $682.33 (-3.05%) | $703.80 | $676.62 | 81.20 K | $6.41 B |
| 04/27/2026 | $696.90 | $696.17 (-0.1%) | $703.33 | $673.57 | 99.72 K | $6.54 B |
| 04/24/2026 | $682.43 | $696.88 (2.12%) | $697.85 | $671.43 | 150.90 K | $6.55 B |
| 04/23/2026 | $626.76 | $683.04 (8.98%) | $687.74 | $607.58 | 274.80 K | $6.42 B |
| 04/22/2026 | $642.86 | $641.60 (-0.2%) | $644.60 | $635.74 | 89.30 K | $6.03 B |
| 04/21/2026 | $642.07 | $642.07 (0%) | $655.45 | $635.77 | 159.05 K | $6.03 B |
| 04/20/2026 | $633.30 | $642.89 (1.51%) | $653.00 | $631.97 | 144.21 K | $6.04 B |
| 04/17/2026 | $651.51 | $634.39 (-2.63%) | $663.47 | $621.33 | 181.70 K | $5.96 B |
| 04/16/2026 | $643.88 | $649.13 (0.82%) | $651.01 | $643.88 | 74.54 K | $6.10 B |
| 04/15/2026 | $653.66 | $641.42 (-1.87%) | $658.94 | $640.54 | 104.33 K | $6.03 B |
| 04/14/2026 | $658.60 | $654.29 (-0.65%) | $658.60 | $644.11 | 139.84 K | $6.15 B |
| 04/13/2026 | $629.11 | $659.18 (4.78%) | $661.19 | $629.06 | 104.93 K | $6.19 B |
| 04/10/2026 | $635.12 | $628.74 (-1%) | $645.29 | $627.69 | 73.00 K | $5.91 B |
| 04/09/2026 | $640.64 | $634.84 (-0.91%) | $646.62 | $633.53 | 122.00 K | $5.97 B |
| 04/08/2026 | $651.60 | $645.44 (-0.95%) | $658.15 | $641.76 | 119.60 K | $6.07 B |
| 04/07/2026 | $640.48 | $641.94 (0.23%) | $648.82 | $634.85 | 120.40 K | $6.03 B |
| 04/06/2026 | $633.29 | $641.01 (1.22%) | $646.45 | $633.29 | 161.10 K | $6.02 B |
| 04/02/2026 | $638.56 | $635.86 (-0.42%) | $644.09 | $625.29 | 96.21 K | $5.98 B |
| 04/01/2026 | $643.01 | $638.31 (-0.73%) | $645.75 | $631.74 | 112.73 K | $6.00 B |
| 03/31/2026 | $634.98 | $640.95 (0.94%) | $643.33 | $628.54 | 98.20 K | $6.02 B |
| 03/30/2026 | $632.51 | $628.19 (-0.68%) | $632.51 | $619.03 | 100.30 K | $5.90 B |
| 03/27/2026 | $625.34 | $627.33 (0.32%) | $635.79 | $623.94 | 55.14 K | $5.90 B |
| 03/26/2026 | $618.69 | $629.12 (1.69%) | $635.46 | $618.69 | 107.24 K | $5.91 B |
| 03/25/2026 | $627.84 | $621.46 (-1.02%) | $642.52 | $618.71 | 201.60 K | $5.84 B |
| 03/24/2026 | $614.14 | $620.67 (1.06%) | $631.31 | $609.70 | 155.94 K | $5.83 B |
| 03/23/2026 | $621.77 | $616.33 (-0.87%) | $636.02 | $615.77 | 126.10 K | $5.79 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.
