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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$486.52$1,716.9534,900——
2019-12-30$487.93$1,721.9329,500——
2019-12-27$483.59$1,706.6140,300——
2019-12-26$482.01$1,701.0425,400——
2019-12-24$482.13$1,701.4612,800——
2019-12-23$484.48$1,709.7529,200——
2019-12-20$484.32$1,709.1983,200——
2019-12-19$484.91$1,711.2765,900——
2019-12-18$481.39$1,698.8596,600——
2019-12-17$488.01$1,722.2168,500——
2019-12-16$485.95$1,714.9449,700——
2019-12-13$479.90$1,693.5960,900——
2019-12-12$486.13$1,708.8750,400——
2019-12-11$487.81$1,714.7821,100——
2019-12-10$485.13$1,705.3673,400——
2019-12-09$488.74$1,718.0528,400——
2019-12-06$485.55$1,706.8335,300——
2019-12-05$487.05$1,712.1125,700——
2019-12-04$485.03$1,705.0038,300——
2019-12-03$487.23$1,712.7432,300——
2019-12-02$486.52$1,710.2433,400——
2019-11-29$493.97$1,736.4314,300——
2019-11-27$490.00$1,722.4839,900——
2019-11-26$490.00$1,722.4836,900——
2019-11-25$489.10$1,719.3125,900——
2019-11-22$489.89$1,722.0925,300——
2019-11-21$490.75$1,725.1126,500——
2019-11-20$498.67$1,752.9559,100——
2019-11-19$497.60$1,749.1936,600——
2019-11-18$498.16$1,751.1628,100——
2019-11-15$501.05$1,761.3239,900——
2019-11-14$504.06$1,771.9043,000——
2019-11-13$495.68$1,742.4454,100——
2019-11-12$495.14$1,740.5453,400——
2019-11-11$489.29$1,719.9829,700——
2019-11-08$494.69$1,738.9631,700——
2019-11-07$491.08$1,726.2746,600——
2019-11-06$489.88$1,722.0540,800——
2019-11-05$483.01$1,697.9032,100——
2019-11-04$477.46$1,678.3931,900——
2019-11-01$481.08$1,691.1234,600——
2019-10-31$485.49$1,706.6240,400——
2019-10-30$485.05$1,705.0748,100——
2019-10-29$485.51$1,706.6944,300——
2019-10-28$476.13$1,673.7257,700——
2019-10-25$471.21$1,656.4231,800——
2019-10-24$475.02$1,669.8259,200——
2019-10-23$464.68$1,633.4761,900——
2019-10-22$456.96$1,606.3347,100——
2019-10-21$458.16$1,610.5558,400——
2019-10-18$463.95$1,630.9040,200——
2019-10-17$463.29$1,628.5852,400——
2019-10-16$462.90$1,627.2156,300——
2019-10-15$462.77$1,626.7635,000——
2019-10-14$461.79$1,623.3127,800——
2019-10-11$464.78$1,633.8292,800——
2019-10-10$461.08$1,620.8177,700——
2019-10-09$462.14$1,624.5427,200——
2019-10-08$460.53$1,618.8826,400——
2019-10-07$469.53$1,650.5238,500——
2019-10-04$469.13$1,649.1134,600——
2019-10-03$467.71$1,644.1235,000——
2019-10-02$464.34$1,632.2731,100——
2019-10-01$469.12$1,649.0842,100——
2019-09-30$472.09$1,659.5263,900——
2019-09-27$464.58$1,633.1230,100——
2019-09-26$465.80$1,637.4158,900——
2019-09-25$465.37$1,635.8962,900——
2019-09-24$467.00$1,641.6259,600——
2019-09-23$472.08$1,659.4877,000——
2019-09-20$463.64$1,629.81334,600——
2019-09-19$463.57$1,629.5779,400——
2019-09-18$458.67$1,612.3495,100——
2019-09-17$455.13$1,599.90107,600——
2019-09-16$452.75$1,591.5393,600——
2019-09-13$455.97$1,602.8592,300——
2019-09-12$458.26$1,604.2282,400——
2019-09-11$455.52$1,594.6341,000——
2019-09-10$456.28$1,597.29130,800——
2019-09-09$461.51$1,615.60100,200——
2019-09-06$483.94$1,694.1251,300——
2019-09-05$483.61$1,692.9641,500——
2019-09-04$483.25$1,691.7047,600——
2019-09-03$473.56$1,657.78100,100——
2019-08-30$474.75$1,661.9571,700——
2019-08-29$476.31$1,667.4137,200——
2019-08-28$471.61$1,650.9634,400——
2019-08-27$470.59$1,647.3932,200——
2019-08-26$470.52$1,647.1468,600——
2019-08-23$468.11$1,638.7060,000——
2019-08-22$472.13$1,652.7867,300——
2019-08-21$482.94$1,690.6299,900——
2019-08-20$471.51$1,650.6162,200——
2019-08-19$470.82$1,648.19136,000——
2019-08-16$471.80$1,651.6277,300——
2019-08-15$463.08$1,621.1096,100——
2019-08-14$460.54$1,612.2095,700——
2019-08-13$467.28$1,635.80150,500——
2019-08-12$447.88$1,567.88106,100——
2019-08-09$444.86$1,557.31153,300——
2019-08-08$445.00$1,557.80274,700——
2019-08-07$445.00$1,557.80200,100——
2019-08-06$444.90$1,557.4591,600——
2019-08-05$444.97$1,557.70105,100——
2019-08-02$448.75$1,570.93191,400——
2019-08-01$445.00$1,557.80318,300——
2019-07-31$421.61$1,475.9272,300——
2019-07-30$429.49$1,503.5139,600——
2019-07-29$424.38$1,485.6248,100——
2019-07-26$423.57$1,482.78103,800——
2019-07-25$417.12$1,460.2050,800——
2019-07-24$422.68$1,479.6742,100——
2019-07-23$419.90$1,469.9432,100——
2019-07-22$416.99$1,459.7531,000——
2019-07-19$414.19$1,449.9537,400——
2019-07-18$418.10$1,463.6322,100——
2019-07-17$416.94$1,459.5750,200——
2019-07-16$420.82$1,473.1644,700——
2019-07-15$414.80$1,452.0860,400——
2019-07-12$413.67$1,448.1348,700——
2019-07-11$401.79$1,406.5448,400——
2019-07-10$401.24$1,404.6147,500——
2019-07-09$401.34$1,404.96100,800——
2019-07-08$409.00$1,431.7871,100——
2019-07-05$402.14$1,407.7666,800——
2019-07-03$400.00$1,400.2788,700——
2019-07-02$400.00$1,400.27148,600——
2019-07-01$399.37$1,398.07195,800——
2019-06-28$400.94$1,403.56155,900——
2019-06-27$398.65$1,395.5558,800——
2019-06-26$397.35$1,391.0062,100——
2019-06-25$396.63$1,388.4848,000——
2019-06-24$391.91$1,371.9540,000——
2019-06-21$393.31$1,376.8556,900——
2019-06-20$393.81$1,378.6048,000——
2019-06-19$394.85$1,382.2492,000——
2019-06-18$403.00$1,410.7751,300——
2019-06-17$403.45$1,412.3528,200——
2019-06-14$403.47$1,412.4226,900——
2019-06-13$405.00$1,411.6525,600——
2019-06-12$405.75$1,414.2632,800——
2019-06-11$405.05$1,411.8238,200——
2019-06-10$400.33$1,395.3782,900——
2019-06-07$406.94$1,418.4144,900——
2019-06-06$409.38$1,426.9235,300——
2019-06-05$405.09$1,411.9622,400——
2019-06-04$404.87$1,411.2042,600——
2019-06-03$391.61$1,364.9848,300——
2019-05-31$387.00$1,348.9163,200——
2019-05-30$398.93$1,390.4926,700——
2019-05-29$399.78$1,393.4622,900——
2019-05-28$404.59$1,410.2241,100——
2019-05-24$408.00$1,422.1145,400——
2019-05-23$408.47$1,423.7438,700——
2019-05-22$415.35$1,447.7324,800——
2019-05-21$413.83$1,442.4335,500——
2019-05-20$411.76$1,435.2132,600——
2019-05-17$413.88$1,442.6027,500——
2019-05-16$416.76$1,452.6436,400——
2019-05-15$416.47$1,451.6359,500——
2019-05-14$411.55$1,434.4857,500——
2019-05-13$411.97$1,435.9436,200——
2019-05-10$421.85$1,470.3822,500——
2019-05-09$418.55$1,458.8831,200——
2019-05-08$419.22$1,461.2144,700——
2019-05-07$419.05$1,460.6230,500——
2019-05-06$424.41$1,479.3065,400——
2019-05-03$424.68$1,480.2544,700——
2019-05-02$417.16$1,454.0352,300——
2019-05-01$411.98$1,435.9854,100——
2019-04-30$419.58$1,462.4733,500——
2019-04-29$420.01$1,463.9744,300——
2019-04-26$417.81$1,456.3036,600——
2019-04-25$412.61$1,438.1854,900——
2019-04-24$424.07$1,478.1270,100——
2019-04-23$433.57$1,511.23149,900——
2019-04-22$424.26$1,478.7826,300——
2019-04-18$426.30$1,485.8927,900——
2019-04-17$428.06$1,492.0329,800——
2019-04-16$428.61$1,493.9427,600——
2019-04-15$428.78$1,494.5426,800——
2019-04-12$430.75$1,501.4026,100——
2019-04-11$427.26$1,489.2438,500——
2019-04-10$429.71$1,497.7846,700——
2019-04-09$430.39$1,500.1558,200——
2019-04-08$430.66$1,501.0924,800——
2019-04-05$431.45$1,503.8436,300——
2019-04-04$430.55$1,500.7129,200——
2019-04-03$428.84$1,494.7567,300——
2019-04-02$429.94$1,498.5839,100——
2019-04-01$429.70$1,497.7459,100——
2019-03-29$433.56$1,511.2099,600——
2019-03-28$435.29$1,517.2334,200——
2019-03-27$431.91$1,505.4534,700——
2019-03-26$434.64$1,514.9631,200——
2019-03-25$432.46$1,507.3635,800——
2019-03-22$428.31$1,492.9023,100——
2019-03-21$437.00$1,523.1936,400——
2019-03-20$431.26$1,503.1840,000——
2019-03-19$432.67$1,508.0950,000——
2019-03-18$440.98$1,537.0665,700——
2019-03-15$435.43$1,517.72197,800——
2019-03-14$434.53$1,514.5865,700——
2019-03-13$437.96$1,520.4380,900——
2019-03-12$438.04$1,520.7145,000——
2019-03-11$450.07$1,562.4855,200——
2019-03-08$444.47$1,543.0341,300——
2019-03-07$444.92$1,544.6030,400——
2019-03-06$446.27$1,549.2833,200——
2019-03-05$449.66$1,561.0543,300——
2019-03-04$447.69$1,554.2143,000——
2019-03-01$443.06$1,538.1421,800——
2019-02-28$439.00$1,524.0437,500——
2019-02-27$441.88$1,534.0439,500——
2019-02-26$439.15$1,524.5734,200——
2019-02-25$440.24$1,528.3535,500——
2019-02-22$440.78$1,530.2240,600——
2019-02-21$440.71$1,529.9836,100——
2019-02-20$436.77$1,516.3035,700——
2019-02-19$430.47$1,494.4329,900——
2019-02-15$430.88$1,495.8637,400——
2019-02-14$430.25$1,493.6747,400——
2019-02-13$438.31$1,521.6545,100——
2019-02-12$434.35$1,507.9039,100——
2019-02-11$429.71$1,491.7959,000——
2019-02-08$433.47$1,504.8552,400——
2019-02-07$428.64$1,488.08116,600——
2019-02-06$404.57$1,404.5294,400——
2019-02-05$401.09$1,392.4381,500——
2019-02-04$400.81$1,391.4625,100——
2019-02-01$400.95$1,391.9557,200——
2019-01-31$401.09$1,392.4330,400——
2019-01-30$397.99$1,381.6723,600——
2019-01-29$399.58$1,387.1918,100——
2019-01-28$397.05$1,378.4122,300——
2019-01-25$398.82$1,384.5518,500——
2019-01-24$396.29$1,375.7718,100——
2019-01-23$397.86$1,381.2231,900——
2019-01-22$401.66$1,394.4126,100——
2019-01-18$400.55$1,390.5642,000——
2019-01-17$400.00$1,388.6542,600——
2019-01-16$397.00$1,378.2435,600——
2019-01-15$400.19$1,389.3133,000——
2019-01-14$401.84$1,395.0426,000——
2019-01-11$404.48$1,404.2062,600——
2019-01-10$406.04$1,409.6252,800——
2019-01-09$408.14$1,416.9166,700——
2019-01-08$403.60$1,401.1563,200——
2019-01-07$403.95$1,402.3641,200——
2019-01-04$411.42$1,428.3038,000——
2019-01-03$398.85$1,384.6627,700——
2019-01-02$405.20$1,406.7033,200——