5 DAY PERFORMANCE
-7.09%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
-14.15%
6 MONTH PERFORMANCE
-18.63%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-1.21%
NewMarket Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $696.15 | $692.83 (-0.48%) | $698.51 | $689.78 | 52.20 K | $6.54 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 |
| 03/20/2026 | $607.78 | $614.54 (1.11%) | $618.78 | $602.00 | 253.05 K | $5.78 B |
| 03/19/2026 | $606.97 | $607.37 (0.07%) | $619.72 | $595.54 | 163.40 K | $5.71 B |
| 03/18/2026 | $611.65 | $613.15 (0.25%) | $620.39 | $607.02 | 156.04 K | $5.76 B |
| 03/17/2026 | $607.78 | $620.96 (2.17%) | $630.19 | $606.48 | 128.70 K | $5.84 B |
| 03/16/2026 | $581.86 | $606.21 (4.18%) | $611.13 | $581.86 | 135.10 K | $5.70 B |
| 03/13/2026 | $592.70 | $584.66 (-1.36%) | $606.42 | $583.44 | 148.70 K | $5.49 B |
| 03/12/2026 | $599.19 | $588.08 (-1.85%) | $603.00 | $580.03 | 206.30 K | $5.53 B |
| 03/11/2026 | $616.80 | $601.08 (-2.55%) | $630.49 | $595.28 | 144.46 K | $5.65 B |
| 03/10/2026 | $620.15 | $623.17 (0.49%) | $628.84 | $609.54 | 145.90 K | $5.86 B |
| 03/09/2026 | $637.25 | $620.80 (-2.58%) | $637.25 | $617.99 | 192.25 K | $5.83 B |
| 03/06/2026 | $639.34 | $641.32 (0.31%) | $642.22 | $622.60 | 214.90 K | $6.03 B |
| 03/05/2026 | $633.58 | $646.27 (2%) | $646.28 | $629.60 | 183.22 K | $6.07 B |
| 03/04/2026 | $633.85 | $638.71 (0.77%) | $641.32 | $624.24 | 163.60 K | $6.00 B |
| 03/03/2026 | $615.23 | $631.75 (2.69%) | $636.10 | $607.29 | 173.50 K | $5.94 B |
| 03/02/2026 | $619.93 | $625.33 (0.87%) | $630.54 | $614.97 | 127.70 K | $5.88 B |
| 02/27/2026 | $624.60 | $626.01 (0.23%) | $628.55 | $620.15 | 162.52 K | $5.88 B |
| 02/26/2026 | $628.00 | $628.84 (0.13%) | $633.59 | $617.89 | 127.73 K | $5.91 B |
| 02/25/2026 | $621.62 | $616.60 (-0.81%) | $625.00 | $609.65 | 187.40 K | $5.79 B |
| 02/24/2026 | $604.50 | $619.79 (2.53%) | $624.42 | $604.50 | 119.70 K | $5.82 B |
| 02/23/2026 | $607.30 | $602.31 (-0.82%) | $609.73 | $594.95 | 150.00 K | $5.66 B |
| 02/20/2026 | $607.46 | $610.43 (0.49%) | $618.34 | $599.39 | 177.90 K | $5.74 B |
| 02/19/2026 | $605.79 | $607.04 (0.21%) | $613.67 | $596.37 | 125.00 K | $5.70 B |
| 02/18/2026 | $601.17 | $608.47 (1.21%) | $610.19 | $599.68 | 165.54 K | $5.72 B |
| 02/17/2026 | $591.64 | $599.80 (1.38%) | $603.67 | $585.82 | 169.63 K | $5.64 B |
| 02/13/2026 | $592.11 | $592.80 (0.12%) | $609.08 | $590.25 | 121.40 K | $5.57 B |
| 02/12/2026 | $704.20 | $597.13 (-15.2%) | $704.20 | $592.33 | 200.40 K | $5.61 B |
| 02/11/2026 | $720.00 | $697.76 (-3.09%) | $720.98 | $689.51 | 168.10 K | $6.56 B |
| 02/10/2026 | $719.63 | $719.25 (-0.05%) | $734.52 | $718.08 | 164.94 K | $6.76 B |
| 02/09/2026 | $724.82 | $713.84 (-1.51%) | $731.61 | $711.67 | 233.00 K | $6.71 B |
| 02/06/2026 | $721.41 | $723.90 (0.35%) | $728.90 | $714.55 | 162.13 K | $6.80 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.
