NYSE:NEU | Historical Stock Price | NEWMARKET CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$11.30$48.84$211.18$913.09$3,948.001980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$19.90$57.4636,900——
2004-12-30$19.87$57.3721,100——
2004-12-29$19.79$57.1428,700——
2004-12-28$19.47$56.2245,200——
2004-12-27$19.40$56.0233,200——
2004-12-23$19.30$55.7332,600——
2004-12-22$19.37$55.9344,000——
2004-12-21$19.10$55.1559,400——
2004-12-20$18.72$54.0588,800——
2004-12-17$18.47$53.3348,000——
2004-12-16$18.05$52.12229,400——
2004-12-15$19.11$55.1886,300——
2004-12-14$18.60$53.7176,300——
2004-12-13$18.70$53.9941,500——
2004-12-10$18.77$54.2030,300——
2004-12-09$18.89$54.5443,000——
2004-12-08$18.48$53.3650,900——
2004-12-07$18.52$53.4761,100——
2004-12-06$19.47$56.2280,700——
2004-12-03$19.36$55.9043,100——
2004-12-02$19.50$56.3067,200——
2004-12-01$19.62$56.6575,200——
2004-11-30$19.19$55.4138,300——
2004-11-29$19.44$56.1348,500——
2004-11-26$19.36$55.9010,600——
2004-11-24$19.26$55.6145,000——
2004-11-23$18.70$53.9939,100——
2004-11-22$18.40$53.1356,700——
2004-11-19$18.09$52.2329,600——
2004-11-18$18.30$52.8416,600——
2004-11-17$18.45$53.2775,300——
2004-11-16$18.10$52.2648,200——
2004-11-15$18.75$54.1443,900——
2004-11-12$18.79$54.2533,700——
2004-11-11$18.63$53.7957,100——
2004-11-10$18.90$54.5744,000——
2004-11-09$19.04$54.9863,000——
2004-11-08$19.06$55.0374,600——
2004-11-05$19.41$56.0448,700——
2004-11-04$19.95$57.6035,400——
2004-11-03$20.25$58.4747,300——
2004-11-02$19.98$57.6994,100——
2004-11-01$21.15$61.0742,400——
2004-10-29$22.41$64.7128,700——
2004-10-28$22.75$65.6935,800——
2004-10-27$22.72$65.6045,000——
2004-10-26$21.57$62.2816,400——
2004-10-25$21.30$61.5039,300——
2004-10-22$21.09$60.9027,900——
2004-10-21$21.40$61.7923,700——
2004-10-20$20.70$59.7720,200——
2004-10-19$20.05$57.8923,300——
2004-10-18$20.30$58.6116,500——
2004-10-15$20.30$58.6127,400——
2004-10-14$19.61$56.6225,000——
2004-10-13$20.00$57.7530,000——
2004-10-12$21.22$61.2720,900——
2004-10-11$21.20$61.2116,200——
2004-10-08$21.39$61.7628,600——
2004-10-07$21.22$61.2729,900——
2004-10-06$21.54$62.1924,100——
2004-10-05$21.46$61.9613,600——
2004-10-04$21.77$62.8658,800——
2004-10-01$21.50$62.0843,800——
2004-09-30$20.88$60.2949,300——
2004-09-29$20.60$59.4836,900——
2004-09-28$19.70$56.8820,900——
2004-09-27$19.35$55.8717,800——
2004-09-24$19.65$56.744,700——
2004-09-23$19.43$56.1056,400——
2004-09-22$19.81$57.2024,600——
2004-09-21$19.85$57.3125,200——
2004-09-20$20.40$58.9030,400——
2004-09-17$20.57$59.3927,000——
2004-09-16$20.73$59.8616,100——
2004-09-15$20.93$60.4314,200——
2004-09-14$20.69$59.7410,900——
2004-09-13$20.76$59.9420,800——
2004-09-10$21.25$61.3614,400——
2004-09-09$21.51$62.1130,000——
2004-09-08$20.91$60.3812,900——
2004-09-07$20.93$60.4315,700——
2004-09-03$20.88$60.2916,400——
2004-09-02$20.74$59.8823,800——
2004-09-01$20.66$59.6517,700——
2004-08-31$20.69$59.7412,400——
2004-08-30$20.65$59.6223,800——
2004-08-27$20.80$60.0621,700——
2004-08-26$20.59$59.4521,200——
2004-08-25$20.50$59.1917,300——
2004-08-24$19.94$57.5716,900——
2004-08-23$19.98$57.6917,900——
2004-08-20$20.18$58.2741,600——
2004-08-19$20.43$58.9921,100——
2004-08-18$19.82$57.2324,600——
2004-08-17$20.20$58.3311,500——
2004-08-16$20.25$58.4721,200——
2004-08-13$19.69$56.859,900——
2004-08-12$19.63$56.6821,000——
2004-08-11$20.23$58.4122,100——
2004-08-10$20.18$58.2730,500——
2004-08-09$19.18$55.3815,300——
2004-08-06$19.44$56.1335,800——
2004-08-05$19.61$56.6219,300——
2004-08-04$19.80$57.1728,700——
2004-08-03$19.61$56.6226,500——
2004-08-02$20.69$59.7426,900——
2004-07-30$19.81$57.2059,600——
2004-07-29$20.16$58.2146,700——
2004-07-28$19.34$55.8427,200——
2004-07-27$19.24$55.5532,200——
2004-07-26$18.55$53.5638,600——
2004-07-23$19.45$56.1627,500——
2004-07-22$19.63$56.6825,700——
2004-07-21$20.30$58.6126,300——
2004-07-20$21.00$60.6421,600——
2004-07-19$20.60$59.4846,100——
2004-07-16$20.87$60.2644,900——
2004-07-15$20.47$59.1143,500——
2004-07-14$20.20$58.3324,800——
2004-07-13$20.40$58.9018,600——
2004-07-12$20.21$58.3547,200——
2004-07-09$20.18$58.2737,000——
2004-07-08$20.35$58.7645,400——
2004-07-07$20.87$60.2656,100——
2004-07-06$20.45$59.0542,000——
2004-07-02$20.85$60.2032,600——
2004-07-01$21.20$61.2155,500——
2004-06-30$21.47$61.9926,300——
2004-06-29$21.27$61.4193,300——
2004-06-28$20.75$59.9154,200——
2004-06-25$20.73$59.86117,000——
2004-06-24$18.35$52.98113,900——
2004-06-23$20.14$58.1569,500——
2004-06-22$20.93$60.4379,600——
2004-06-21$21.00$60.6425,100——
2004-06-18$20.42$58.9657,600——
2004-06-17$19.46$56.1953,200——
2004-06-16$19.78$57.1140,300——
2004-06-15$19.35$55.8752,900——
2004-06-14$19.35$55.8778,400——
2004-06-10$20.06$57.9253,700——
2004-06-09$20.32$58.6720,700——
2004-06-08$20.42$58.9616,900——
2004-06-07$20.29$58.5951,900——
2004-06-04$20.00$57.7517,500——
2004-06-03$19.83$57.2638,300——
2004-06-02$20.45$59.0548,000——
2004-06-01$21.21$61.2465,900——
2004-05-28$20.07$57.9539,700——
2004-05-27$20.84$60.1769,200——
2004-05-26$20.41$58.9340,300——
2004-05-25$20.93$60.4358,400——
2004-05-24$19.16$55.3227,700——
2004-05-21$19.22$55.5022,200——
2004-05-20$19.11$55.1820,800——
2004-05-19$18.94$54.6936,500——
2004-05-18$18.73$54.0832,200——
2004-05-17$18.40$53.1357,100——
2004-05-14$19.10$55.1537,300——
2004-05-13$19.60$56.5935,300——
2004-05-12$19.17$55.3528,900——
2004-05-11$19.14$55.2626,500——
2004-05-10$18.26$52.7234,000——
2004-05-07$19.16$55.3249,700——
2004-05-06$19.21$55.4751,600——
2004-05-05$19.28$55.6741,200——
2004-05-04$18.84$54.4035,000——
2004-05-03$18.48$53.3644,700——
2004-04-30$18.62$53.7673,900——
2004-04-29$17.35$50.1045,100——
2004-04-28$17.98$51.9233,400——
2004-04-27$18.70$53.9916,300——
2004-04-26$18.37$53.0410,500——
2004-04-23$18.77$54.2018,900——
2004-04-22$19.18$55.3856,600——
2004-04-21$18.81$54.3119,600——
2004-04-20$18.28$52.7819,600——
2004-04-19$18.80$54.2825,900——
2004-04-16$18.87$54.4938,400——
2004-04-15$19.02$54.9218,500——
2004-04-14$18.67$53.9122,600——
2004-04-13$18.82$54.3428,000——
2004-04-12$19.90$57.4612,500——
2004-04-08$19.35$55.8727,100——
2004-04-07$19.62$56.6520,600——
2004-04-06$19.67$56.8021,700——
2004-04-05$20.07$57.9518,200——
2004-04-02$20.10$58.0435,100——
2004-04-01$19.24$55.5557,000——
2004-03-31$19.81$57.2047,700——
2004-03-30$19.27$55.6425,900——
2004-03-29$19.57$56.5144,900——
2004-03-26$18.78$54.2356,200——
2004-03-25$18.35$52.9838,400——
2004-03-24$17.42$50.3057,200——
2004-03-23$17.90$51.6839,800——
2004-03-22$18.41$53.1660,800——
2004-03-19$18.73$54.0856,100——
2004-03-18$18.20$52.5525,000——
2004-03-17$18.64$53.8236,000——
2004-03-16$18.50$53.4243,800——
2004-03-15$17.80$51.4057,600——
2004-03-12$19.03$54.9545,300——
2004-03-11$18.10$52.2668,100——
2004-03-10$18.04$52.0964,800——
2004-03-09$18.60$53.7157,700——
2004-03-08$19.25$55.5864,600——
2004-03-05$19.71$56.9156,900——
2004-03-04$20.38$58.8537,200——
2004-03-03$19.65$56.7456,700——
2004-03-02$18.74$54.11157,600——
2004-03-01$20.10$58.0451,300——
2004-02-27$20.38$58.8553,900——
2004-02-26$20.56$59.3624,500——
2004-02-25$20.29$58.5918,500——
2004-02-24$20.09$58.0130,900——
2004-02-23$19.75$57.0338,800——
2004-02-20$20.00$57.7549,100——
2004-02-19$19.84$57.2943,900——
2004-02-18$21.58$62.3141,000——
2004-02-17$21.46$61.9646,700——
2004-02-13$20.50$59.1976,300——
2004-02-12$21.15$61.0791,800——
2004-02-11$20.83$60.14110,600——
2004-02-10$19.77$57.0850,100——
2004-02-09$19.25$55.5871,500——
2004-02-06$19.47$56.22110,900——
2004-02-05$19.79$57.14128,800——
2004-02-04$18.75$54.14254,700——
2004-02-03$19.94$57.57232,800——
2004-02-02$23.90$69.0154,100——
2004-01-30$24.15$69.7361,300——
2004-01-29$24.35$70.3176,800——
2004-01-28$24.85$71.7553,200——
2004-01-27$24.90$71.9041,000——
2004-01-26$25.10$72.4756,400——
2004-01-23$24.90$71.9036,600——
2004-01-22$25.17$72.68102,700——
2004-01-21$25.33$73.14160,200——
2004-01-20$24.50$70.7490,500——
2004-01-16$24.34$70.2849,300——
2004-01-15$24.21$69.9058,800——
2004-01-14$24.12$69.6485,100——
2004-01-13$23.59$68.1196,700——
2004-01-12$22.87$66.0368,600——
2004-01-09$22.63$65.3466,500——
2004-01-08$22.55$65.1192,400——
2004-01-07$21.85$63.0966,800——
2004-01-06$21.55$62.2281,900——
2004-01-05$22.12$63.8768,900——
2004-01-02$21.99$63.4937,900——