5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
+28.95%
3 MONTH PERFORMANCE
+36.54%
6 MONTH PERFORMANCE
+59.59%
YEAR-TO-DATE PERFORMANCE
+37.65%
1 YEAR PERFORMANCE
+23.45%
NewMarket Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $948.54 | $950.12 (0.17%) | $954.30 | $938.87 | 25.68 K | |
| 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 |
| 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 |
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.
