Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Newmarket Corp (NY: NEU ) 544.63 +10.91 (+2.04%) Streaming Delayed Price Updated: 3:19 PM EDT, Aug 6, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 05, 2024 536.01 539.95 529.94 533.72 23,784 -17.19(-3.12%) Aug 02, 2024 551.42 552.26 543.98 550.91 22,706 -10.24(-1.82%) Aug 01, 2024 564.02 564.02 549.69 561.15 29,186 +0.28(+0.05%) Jul 31, 2024 565.87 575.23 560.76 560.87 46,392 -5.29(-0.93%) Jul 30, 2024 555.68 570.63 551.16 566.16 29,100 +9.03(+1.62%) Jul 29, 2024 555.73 561.75 554.28 557.13 24,064 -4.74(-0.84%) Jul 26, 2024 555.34 566.98 555.34 561.87 29,147 +9.31(+1.68%) Jul 25, 2024 546.46 558.75 546.46 552.56 43,458 +9.14(+1.68%) Jul 24, 2024 546.05 547.86 542.37 543.42 30,585 -6.27(-1.14%) Jul 23, 2024 542.44 550.89 542.44 549.69 19,382 +2.63(+0.48%) Jul 22, 2024 535.40 547.76 521.64 547.06 25,131 +7.75(+1.44%) Jul 19, 2024 545.06 545.06 535.73 539.31 16,242 -8.33(-1.52%) Jul 18, 2024 547.11 550.91 545.74 547.64 13,740 +0.32(+0.06%) Jul 17, 2024 553.96 553.96 544.73 547.32 20,689 -7.30(-1.32%) Jul 16, 2024 533.33 558.87 533.33 554.62 37,799 +21.86(+4.10%) Jul 15, 2024 537.53 541.00 532.76 532.76 19,283 -3.58(-0.67%) Jul 12, 2024 533.00 538.10 529.57 536.34 32,791 +7.59(+1.44%) Jul 11, 2024 519.11 530.41 519.11 528.75 27,921 +14.75(+2.87%) Jul 10, 2024 510.99 515.55 509.17 514.00 23,308 +6.88(+1.36%) Jul 09, 2024 508.82 509.20 506.74 507.12 20,330 -3.08(-0.60%) Jul 08, 2024 513.81 514.32 509.70 510.20 30,456 +1.12(+0.22%) Jul 05, 2024 507.70 510.03 504.47 509.08 37,850 -10.92(-2.10%) Jul 03, 2024 525.73 525.73 519.54 520.00 24,911 -3.50(-0.67%) Jul 02, 2024 523.60 524.65 519.52 523.50 30,298 +2.94(+0.56%) Jul 01, 2024 518.67 522.26 514.35 520.56 47,634 +4.99(+0.97%) Jun 28, 2024 510.52 517.95 510.52 515.57 64,707 +5.05(+0.99%) Jun 27, 2024 515.91 517.44 494.04 510.52 47,153 -6.94(-1.34%) Jun 26, 2024 512.78 517.75 510.00 517.46 34,553 +3.91(+0.76%) Jun 25, 2024 521.55 521.55 512.00 513.55 39,435 -9.27(-1.77%) Jun 24, 2024 523.66 529.77 522.33 522.82 31,330 +0.00(+0.00%) Jun 21, 2024 516.29 524.68 516.22 522.82 183,366 +6.13(+1.19%) Jun 20, 2024 523.68 528.14 516.67 516.69 33,456 -6.99(-1.33%) Jun 18, 2024 521.93 525.00 521.30 523.68 31,088 +0.31(+0.06%) Jun 17, 2024 519.80 528.62 519.80 523.37 25,385 -0.33(-0.06%) Jun 14, 2024 526.32 526.32 521.42 523.70 22,857 -6.46(-1.22%) Jun 13, 2024 532.23 532.97 528.44 530.16 27,031 -2.79(-0.52%) Jun 12, 2024 533.28 541.43 532.95 532.95 32,583 +6.62(+1.26%) Jun 11, 2024 525.05 528.12 519.66 526.33 33,062 -2.93(-0.55%) Jun 10, 2024 528.52 529.39 523.53 529.25 38,415 -3.48(-0.65%) Jun 07, 2024 534.99 535.26 532.31 532.74 22,342 -2.22(-0.41%) Jun 06, 2024 540.48 540.90 533.26 534.96 30,836 -5.97(-1.10%) Jun 05, 2024 538.25 540.93 531.78 540.93 32,776 +5.94(+1.11%) Jun 04, 2024 532.66 539.58 530.94 534.99 37,811 -1.85(-0.34%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.