NEWMARKET Historical Stock Price

Below is the stock price history for Newmarket NEU. Data is recorded each day for the historical open, high, low, close and volume. The Newmarket stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Newmarket Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 411.12 411.12 401.93 402.58 537
2018-04-18 416.39 417.10 413.30 413.30 421
2018-04-17 416.14 416.14 413.33 414.00 219
2018-04-16 410.45 414.81 410.45 411.355 447
2018-04-13 410.75 415.96 409.31 411.25 907
2018-04-12 412.17 413.07 411.65 412.04 462
2018-04-11 410.74 413.14 410.10 410.35 390
2018-04-10 406.00 412.59 402.59 409.10 272
2018-04-09 401.91 408.09 401.91 404.69 223
2018-04-06 412.35 412.35 399.16 400.29 206
2018-04-05 409.45 412.35 409.45 412.35 235
2018-04-03 395.13 403.18 395.13 399.96 556
2018-04-02 399.03 400.28 397.55 397.55 175
2018-03-29 399.80 402.90 399.80 402.24 431
2018-03-28 396.49 397.90 395.09 397.83 595
2018-03-27 401.28 401.91 398.68 398.95 66
2018-03-26 405.80 405.80 395.71 399.35 820
2018-03-23 397.10 401.96 393.80 399.82 1,001
2018-03-22 405.00 405.00 397.45 397.45 575
2018-03-21 409.31 413.44 407.00 408.50 542
2018-03-20 415.00 415.00 405.25 406.08 497
2018-03-19 414.30 417.63 412.44 414.74 485
2018-03-16 409.43 412.91 408.60 412.91 894
2018-03-15 413.01 414.50 410.09 411.80 1,309
2018-03-14 419.78 419.78 414.32 415.445 620
2018-03-13 430.48 430.48 419.50 424.75 832
2018-03-12 434.33 434.33 429.05 429.05 41
2018-03-09 430.12 436.31 430.12 435.64 188
2018-03-08 430.41 431.45 426.16 428.87 130
2018-03-07 425.14 429.95 424.94 427.91 435

» More Newmarket Stock Price History

To see other companies like Newmarket (NEU), view our stock market today for news, and other data.