5 DAY PERFORMANCE
-30.11%
1 MONTH PERFORMANCE
-33.70%
3 MONTH PERFORMANCE
-20.34%
6 MONTH PERFORMANCE
+1.13%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-23.44%
NewMarket Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $889.33 | $888.78 (-0.06%) | $891.01 | $874.71 | 142.75 K | $8.35 B |
| 09/21/2026 | $895.15 | $884.98 (-1.14%) | $897.76 | $882.03 | 118.82 K | $8.32 B |
| 09/18/2026 | $915.07 | $891.87 (-2.54%) | $915.07 | $881.89 | 200.74 K | $8.38 B |
| 09/17/2026 | $904.53 | $889.19 (-1.7%) | $904.53 | $878.67 | 111.40 K | $8.36 B |
| 09/16/2026 | $883.12 | $891.69 (0.97%) | $895.67 | $879.40 | 91.00 K | $8.38 B |
| 09/15/2026 | $874.48 | $884.48 (1.14%) | $887.40 | $865.15 | 122.30 K | $8.31 B |
| 09/14/2026 | $896.62 | $880.52 (-1.8%) | $897.53 | $874.81 | 86.00 K | $8.27 B |
| 09/11/2026 | $879.49 | $887.08 (0.86%) | $889.36 | $871.75 | 96.92 K | $8.34 B |
| 09/10/2026 | $859.44 | $880.61 (2.46%) | $886.20 | $852.33 | 119.96 K | $8.28 B |
| 09/09/2026 | $862.74 | $862.47 (-0.03%) | $870.40 | $833.43 | 127.30 K | $8.10 B |
| 09/08/2026 | $890.00 | $867.70 (-2.51%) | $894.24 | $867.15 | 163.99 K | $8.15 B |
| 09/04/2026 | $895.20 | $885.00 (-1.14%) | $905.00 | $884.89 | 106.67 K | $8.32 B |
| 09/03/2026 | $911.11 | $900.15 (-1.2%) | $915.23 | $893.58 | 87.21 K | $8.46 B |
| 09/02/2026 | $899.88 | $909.15 (1.03%) | $916.17 | $899.88 | 128.53 K | $8.54 B |
| 09/01/2026 | $898.73 | $903.12 (0.49%) | $910.22 | $894.79 | 122.72 K | $8.49 B |
| 08/31/2026 | $913.97 | $897.70 (-1.78%) | $920.05 | $895.00 | 174.01 K | $8.44 B |
| 08/28/2026 | $924.66 | $914.69 (-1.08%) | $936.77 | $912.32 | 77.50 K | $8.60 B |
| 08/27/2026 | $921.21 | $923.53 (0.25%) | $934.00 | $910.74 | 115.44 K | $8.68 B |
| 08/26/2026 | $928.84 | $925.33 (-0.38%) | $937.00 | $919.55 | 127.20 K | $8.70 B |
| 08/25/2026 | $935.13 | $930.72 (-0.47%) | $938.87 | $916.56 | 113.53 K | $8.75 B |
| 08/24/2026 | $942.07 | $936.62 (-0.58%) | $942.60 | $925.65 | 115.64 K | $8.80 B |
| 08/21/2026 | $931.88 | $937.34 (0.59%) | $946.52 | $920.83 | 93.50 K | $8.81 B |
| 08/20/2026 | $927.36 | $927.61 (0.03%) | $938.63 | $923.60 | 82.90 K | $8.72 B |
| 08/19/2026 | $954.81 | $930.82 (-2.51%) | $963.41 | $925.66 | 119.20 K | $8.75 B |
| 08/18/2026 | $951.34 | $947.02 (-0.45%) | $961.81 | $927.64 | 124.04 K | $8.90 B |
| 08/17/2026 | $960.33 | $951.06 (-0.97%) | $981.66 | $940.04 | 124.70 K | $8.94 B |
| 08/14/2026 | $948.54 | $961.92 (1.41%) | $961.98 | $938.87 | 132.80 K | $9.04 B |
| 08/13/2026 | $936.78 | $947.71 (1.17%) | $957.92 | $934.21 | 109.10 K | $8.91 B |
| 08/12/2026 | $915.78 | $934.41 (2.03%) | $941.37 | $913.37 | 123.71 K | $8.78 B |
| 08/11/2026 | $905.85 | $917.09 (1.24%) | $924.64 | $905.85 | 146.52 K | $8.62 B |
| 08/10/2026 | $885.92 | $909.98 (2.72%) | $913.39 | $885.31 | 132.40 K | $8.55 B |
| 08/07/2026 | $894.24 | $889.71 (-0.51%) | $894.24 | $879.79 | 132.72 K | $8.36 B |
| 08/06/2026 | $882.00 | $893.28 (1.28%) | $900.97 | $873.00 | 158.91 K | $8.39 B |
| 08/05/2026 | $894.15 | $881.68 (-1.39%) | $900.87 | $875.42 | 179.33 K | $8.29 B |
| 08/04/2026 | $854.13 | $889.04 (4.09%) | $889.91 | $848.70 | 152.40 K | $8.35 B |
| 08/03/2026 | $848.98 | $854.33 (0.63%) | $862.95 | $839.92 | 120.40 K | $8.03 B |
| 07/31/2026 | $865.53 | $850.16 (-1.78%) | $874.97 | $835.82 | 165.95 K | $7.99 B |
| 07/30/2026 | $831.99 | $867.02 (4.21%) | $876.33 | $804.29 | 162.43 K | $8.15 B |
| 07/29/2026 | $786.08 | $787.62 (0.2%) | $788.50 | $770.00 | 104.80 K | $7.40 B |
| 07/28/2026 | $785.46 | $782.93 (-0.32%) | $799.50 | $778.07 | 160.44 K | $7.36 B |
| 07/27/2026 | $781.06 | $775.04 (-0.77%) | $793.20 | $769.42 | 158.13 K | $7.28 B |
| 07/24/2026 | $771.81 | $779.33 (0.97%) | $781.30 | $758.69 | 114.21 K | $7.32 B |
| 07/23/2026 | $761.20 | $770.00 (1.16%) | $770.80 | $750.91 | 120.30 K | $7.24 B |
| 07/22/2026 | $779.63 | $768.45 (-1.43%) | $787.50 | $762.75 | 131.73 K | $7.22 B |
| 07/21/2026 | $781.54 | $781.86 (0.04%) | $793.19 | $772.84 | 107.54 K | $7.35 B |
| 07/20/2026 | $769.09 | $779.81 (1.39%) | $785.66 | $756.20 | 149.13 K | $7.33 B |
| 07/17/2026 | $771.57 | $770.23 (-0.17%) | $782.27 | $764.71 | 110.22 K | $7.24 B |
| 07/16/2026 | $761.09 | $771.99 (1.43%) | $772.22 | $749.58 | 81.65 K | $7.25 B |
| 07/15/2026 | $732.68 | $753.80 (2.88%) | $754.59 | $725.71 | 152.10 K | $7.08 B |
| 07/14/2026 | $764.28 | $733.67 (-4.01%) | $774.06 | $732.68 | 116.57 K | $6.89 B |
| 07/13/2026 | $763.91 | $757.23 (-0.87%) | $770.78 | $752.60 | 85.05 K | $7.12 B |
| 07/10/2026 | $770.72 | $763.91 (-0.88%) | $779.63 | $762.62 | 69.94 K | $7.18 B |
| 07/09/2026 | $781.81 | $766.46 (-1.96%) | $784.96 | $764.66 | 111.10 K | $7.20 B |
| 07/08/2026 | $792.28 | $779.15 (-1.66%) | $796.08 | $777.85 | 89.60 K | $7.32 B |
| 07/07/2026 | $801.66 | $795.68 (-0.75%) | $803.24 | $786.49 | 76.90 K | $7.48 B |
| 07/06/2026 | $787.07 | $796.83 (1.24%) | $798.53 | $781.34 | 115.73 K | $7.49 B |
| 07/02/2026 | $784.00 | $786.60 (0.33%) | $789.00 | $777.06 | 97.51 K | $7.39 B |
| 07/01/2026 | $792.58 | $785.60 (-0.88%) | $805.58 | $778.90 | 125.04 K | $7.38 B |
| 06/30/2026 | $793.48 | $791.24 (-0.28%) | $796.30 | $777.10 | 127.70 K | $7.44 B |
| 06/29/2026 | $791.40 | $790.39 (-0.13%) | $802.51 | $785.24 | 74.00 K | $7.43 B |
| 06/26/2026 | $792.60 | $792.82 (0.03%) | $796.11 | $780.05 | 127.70 K | $7.45 B |
| 06/25/2026 | $791.29 | $801.04 (1.23%) | $813.51 | $791.29 | 129.24 K | $7.53 B |
| 06/24/2026 | $783.47 | $790.85 (0.94%) | $795.77 | $774.06 | 118.20 K | $7.43 B |
| 06/23/2026 | $780.18 | $783.66 (0.45%) | $793.56 | $779.87 | 161.51 K | $7.36 B |
| 06/22/2026 | $777.00 | $780.19 (0.41%) | $790.82 | $774.68 | 125.80 K | $7.33 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.
