NewMarket Stock Price History
NYSE: NEUIndustrialsMajor ChemicalsUSD
893.36-10.27 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEU price history at a glance
The price history for NewMarket (NEU) on this page begins on March 17, 1980, when the stock closed at $10.42; it most recently closed at $893.36 on October 5, 2026. The highest price in this record is $981.66, reached on August 17, 2026; the latest close is 9.0% below that peak. Across the 45 complete calendar years in the table, NEU finished higher in 25 and lower in 20. Its best year was 2009 (+221.1%) and its worst was 2000 (-58.9%).
Over roughly 47 years the share price changed +8476.2%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, NEU has gained 14.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $981.66
- Date of high
- Aug 17, 2026
- Low since 1980
- $2.70
- Date of low
- Sep 9, 2002
- 52-week high
- $981.66
- 52-week low
- $580.03
- Last close
- $893.36
NEU returns
1 week
-3.32%
1 month
+3.58%
3 months
+16.95%
6 months
+42.09%
Year to date
+29.99%
1 year
+14.65%
3 years
+97.63%
5 years
+139.08%
NEU price return, excluding dividends.
NEU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 893.36 | +29.90% |
| 2025 | 687.75 | +35.70% |
| 2024 | 506.82 | -7.15% |
| 2023 | 545.83 | +75.45% |
| 2022 | 311.11 | -9.22% |
| 2021 | 342.72 | -13.95% |
| 2020 | 398.29 | -16.19% |
| 2019 | 475.23 | +15.51% |
| 2018 | 411.42 | +3.53% |
| 2017 | 397.39 | -6.24% |
| 2016 | 423.84 | +11.32% |
| 2015 | 380.73 | -5.31% |
| 2014 | 402.09 | +22.63% |
| 2013 | 327.88 | +20.90% |
| 2012 | 271.20 | +36.89% |
| 2011 | 198.11 | +60.58% |
| 2010 | 123.37 | +7.49% |
| 2009 | 114.77 | +221.12% |
| 2008 | 35.74 | -33.57% |
| 2007 | 53.80 | -8.89% |
| 2006 | 59.05 | +141.41% |
| 2005 | 24.46 | +22.91% |
| 2004 | 19.90 | -9.50% |
| 2003 | 21.99 | +198.78% |
| 2002 | 7.36 | +65.39% |
| 2001 | 4.45 | -38.09% |
| 2000 | 7.19 | -58.93% |
| 1999 | 17.50 | -37.78% |
| 1998 | 28.13 | -28.00% |
| 1997 | 39.06 | -18.83% |
| 1996 | 48.13 | -22.22% |
| 1995 | 61.88 | +28.57% |
| 1994 | 48.13 | -45.00% |
| 1993 | 87.50 | -8.30% |
| 1992 | 95.42 | +3.15% |
| 1991 | 92.50 | +18.09% |
| 1990 | 78.33 | -14.55% |
| 1989 | 91.67 | +27.17% |
| 1988 | 72.08 | +16.89% |
| 1987 | 61.67 | -3.27% |
| 1986 | 63.75 | +39.09% |
| 1985 | 45.83 | +70.54% |
| 1984 | 26.88 | +26.47% |
| 1983 | 21.25 | +72.88% |
| 1982 | 12.29 | +25.53% |
| 1981 | 9.79 | -12.56% |
| 1980* | 11.20 | +7.50% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NEU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 905.05 | 907.45 | 890.66 | 893.36 | -1.14% | |
| 905.23 | 914.36 | 902.70 | 903.63 | -0.24% | |
| 916.25 | 926.33 | 895.32 | 905.83 | -2.21% | |
| 927.94 | 928.85 | 909.56 | 926.28 | +0.21% | |
| 926.19 | 936.22 | 923.01 | 924.35 | +0.03% | |
| 927.73 | 929.74 | 913.15 | 924.06 | +0.32% | |
| 897.22 | 923.47 | 893.05 | 921.14 | +2.63% | |
| 908.12 | 916.45 | 896.99 | 897.52 | -0.79% | |
| 909.33 | 913.39 | 892.17 | 904.63 | -0.86% | |
| 892.93 | 918.63 | 884.47 | 912.44 | +1.60% | |
| 891.87 | 898.93 | 881.51 | 898.04 | +0.53% | |
| 879.39 | 897.42 | 875.55 | 893.30 | +0.40% | |
| 884.67 | 891.34 | 881.15 | 889.75 | +0.11% | |
| 889.33 | 891.01 | 874.71 | 888.78 | +0.43% | |
| 895.15 | 897.76 | 882.03 | 884.98 | -0.77% | |
| 915.07 | 915.07 | 881.89 | 891.87 | +0.30% | |
| 904.53 | 904.53 | 878.67 | 889.19 | -0.28% | |
| 883.12 | 895.67 | 879.40 | 891.69 | +0.82% | |
| 874.48 | 887.40 | 865.15 | 884.48 | +0.45% | |
| 896.62 | 897.53 | 874.81 | 880.52 | -0.74% | |
| 879.49 | 889.36 | 871.75 | 887.08 | +0.73% | |
| 859.44 | 886.20 | 852.33 | 880.61 | +2.10% | |
| 862.74 | 870.40 | 833.43 | 862.47 | -0.60% | |
| 890.00 | 894.24 | 867.15 | 867.70 | -1.95% | |
| 895.20 | 905.00 | 884.89 | 885.00 | -1.68% | |
| 911.11 | 915.23 | 893.58 | 900.15 | -0.99% | |
| 899.88 | 916.17 | 899.88 | 909.15 | +0.67% | |
| 898.73 | 910.22 | 894.79 | 903.12 | +0.60% | |
| 913.97 | 920.05 | 895.00 | 897.70 | -1.86% | |
| 924.66 | 936.77 | 912.32 | 914.69 | -0.96% | |
| 921.21 | 934.00 | 910.74 | 923.53 | -0.19% | |
| 928.84 | 937.00 | 919.55 | 925.33 | -0.58% | |
| 935.13 | 938.87 | 916.56 | 930.72 | -0.63% | |
| 942.07 | 942.60 | 925.65 | 936.62 | -0.08% | |
| 931.88 | 946.52 | 920.83 | 937.34 | +1.05% | |
| 927.36 | 938.63 | 923.60 | 927.61 | -0.34% | |
| 954.81 | 963.41 | 925.66 | 930.82 | -1.71% | |
| 951.34 | 961.81 | 927.64 | 947.02 | -0.42% | |
| 960.33 | 981.66 | 940.04 | 951.06 | -1.13% | |
| 948.54 | 961.98 | 938.87 | 961.92 | +1.50% | |
| 936.78 | 957.92 | 934.21 | 947.71 | +1.42% | |
| 915.78 | 941.37 | 913.37 | 934.41 | +1.89% | |
| 905.85 | 924.64 | 905.85 | 917.09 | +0.78% | |
| 885.92 | 913.39 | 885.31 | 909.98 | +2.28% | |
| 894.24 | 894.24 | 879.79 | 889.71 | -0.40% | |
| 882.00 | 900.97 | 873.00 | 893.28 | +1.32% | |
| 894.15 | 900.87 | 875.42 | 881.68 | -0.83% | |
| 854.13 | 889.91 | 848.70 | 889.04 | +4.06% | |
| 848.98 | 862.95 | 839.92 | 854.33 | +0.49% | |
| 865.53 | 874.97 | 835.82 | 850.16 | -1.94% | |
| 831.99 | 876.33 | 804.29 | 867.02 | +10.08% | |
| 786.08 | 788.50 | 770.00 | 787.62 | +0.60% | |
| 785.46 | 799.50 | 778.07 | 782.93 | +1.02% | |
| 781.06 | 793.20 | 769.42 | 775.04 | -0.55% | |
| 771.81 | 781.30 | 758.69 | 779.33 | +1.21% | |
| 761.20 | 770.80 | 750.91 | 770.00 | +0.20% | |
| 779.63 | 787.50 | 762.75 | 768.45 | -1.72% | |
| 781.54 | 793.19 | 772.84 | 781.86 | +0.26% | |
| 769.09 | 785.66 | 756.20 | 779.81 | +1.24% | |
| 771.57 | 782.27 | 764.71 | 770.23 | -0.23% | |
| 761.09 | 772.22 | 749.58 | 771.99 | +2.41% | |
| 732.68 | 754.59 | 725.71 | 753.80 | +2.74% | |
| 764.28 | 774.06 | 732.68 | 733.67 | -3.11% | |
| 763.91 | 770.78 | 752.60 | 757.23 | -0.87% | |
| 770.72 | 779.63 | 762.62 | 763.91 | -0.33% | |
| 781.81 | 784.96 | 764.66 | 766.46 | -1.63% | |
| 792.28 | 796.08 | 777.85 | 779.15 | -2.08% | |
| 801.66 | 803.24 | 786.49 | 795.68 | -0.14% | |
| 787.07 | 798.53 | 781.34 | 796.83 | +1.30% | |
| 784.00 | 789.00 | 777.06 | 786.60 | +0.13% | |
| 792.58 | 805.58 | 778.90 | 785.60 | -0.71% | |
| 793.48 | 796.30 | 777.10 | 791.24 | +0.11% | |
| 791.40 | 802.51 | 785.24 | 790.39 | -0.31% | |
| 792.60 | 796.11 | 780.05 | 792.82 | -1.03% | |
| 791.29 | 813.51 | 791.29 | 801.04 | +1.29% | |
| 783.47 | 795.77 | 774.06 | 790.85 | +0.92% | |
| 780.18 | 793.56 | 779.87 | 783.66 | +0.44% | |
| 777.00 | 790.82 | 774.68 | 780.19 | +0.00% | |
| 763.07 | 781.56 | 758.31 | 780.18 | +2.18% | |
| 786.06 | 792.41 | 761.62 | 763.57 | -3.33% | |
| 813.50 | 813.50 | 780.48 | 789.88 | -3.09% | |
| 833.26 | 833.65 | 814.68 | 815.10 | -2.19% | |
| 842.00 | 846.52 | 821.97 | 833.33 | -0.82% | |
| 830.66 | 850.34 | 828.95 | 840.18 | +1.97% | |
| 831.52 | 840.91 | 820.45 | 823.94 | +0.22% | |
| 813.70 | 827.81 | 800.91 | 822.17 | +2.39% | |
| 796.98 | 806.90 | 791.09 | 803.00 | +1.63% | |
| 797.05 | 804.39 | 780.94 | 790.13 | -0.56% | |
| 777.40 | 799.06 | 775.72 | 794.60 | +1.68% | |
| 780.33 | 793.25 | 769.17 | 781.48 | -0.35% | |
| 797.00 | 805.83 | 781.10 | 784.23 | -1.66% | |
| 773.18 | 798.57 | 769.41 | 797.47 | +3.09% | |
| 786.61 | 796.76 | 770.07 | 773.58 | -1.72% | |
| 779.99 | 790.92 | 768.73 | 787.12 | +1.03% | |
| 767.83 | 783.39 | 763.22 | 779.10 | +2.21% | |
| 747.55 | 767.71 | 746.64 | 762.23 | +3.32% | |
| 725.68 | 737.95 | 723.23 | 737.72 | +2.42% | |
| 702.87 | 725.06 | 693.28 | 720.31 | +1.69% | |
| 699.22 | 712.56 | 696.19 | 708.32 | +1.30% | |
| 699.89 | 710.49 | 686.62 | 699.22 | -0.21% | |
| 685.06 | 701.20 | 683.66 | 700.69 | +2.61% | |
| 690.95 | 701.42 | 673.29 | 682.84 | -1.45% | |
| 695.67 | 699.13 | 684.18 | 692.89 | +0.32% | |
| 684.77 | 694.49 | 680.07 | 690.70 | +0.60% | |
| 688.72 | 690.63 | 677.55 | 686.57 | +0.05% | |
| 690.39 | 690.39 | 677.46 | 686.25 | +0.20% | |
| 685.43 | 692.15 | 667.55 | 684.91 | +0.85% | |
| 692.05 | 692.71 | 678.67 | 679.14 | -1.39% | |
| 692.63 | 700.50 | 685.02 | 688.73 | +0.16% | |
| 684.87 | 695.72 | 677.00 | 687.65 | +1.12% | |
| 665.93 | 686.49 | 640.01 | 680.04 | +1.67% | |
| 680.18 | 681.05 | 668.66 | 668.88 | -1.00% | |
| 666.55 | 685.13 | 665.49 | 675.62 | +1.02% | |
| 682.65 | 684.90 | 653.37 | 668.77 | -1.99% | |
| 703.80 | 703.80 | 676.62 | 682.33 | -1.99% | |
| 696.90 | 703.33 | 673.57 | 696.17 | -0.10% | |
| 682.43 | 697.85 | 671.43 | 696.88 | +2.03% | |
| 626.76 | 687.74 | 607.58 | 683.04 | +6.46% | |
| 642.86 | 644.60 | 635.74 | 641.60 | -0.07% | |
| 642.07 | 655.45 | 635.77 | 642.07 | -0.13% | |
| 633.30 | 653.00 | 631.97 | 642.89 | +1.34% | |
| 651.51 | 663.47 | 621.33 | 634.39 | -2.27% | |
| 643.88 | 651.01 | 643.88 | 649.13 | +1.20% | |
| 653.66 | 658.94 | 640.54 | 641.42 | -1.97% | |
| 658.60 | 658.60 | 644.11 | 654.29 | -0.74% | |
| 629.11 | 661.19 | 629.06 | 659.18 | +4.84% | |
| 635.12 | 645.29 | 627.69 | 628.74 | -0.96% | |
| 640.64 | 646.62 | 633.53 | 634.84 | -1.64% | |
| 651.60 | 658.15 | 641.76 | 645.44 | +0.55% | |
| 640.48 | 648.82 | 634.85 | 641.94 | +0.15% | |
| 633.29 | 646.45 | 633.29 | 641.01 | +0.81% | |
| 638.56 | 644.09 | 625.29 | 635.86 | -0.38% | |
| 643.01 | 645.75 | 631.74 | 638.31 | -0.41% | |
| 634.98 | 643.33 | 628.54 | 640.95 | +2.03% | |
| 632.51 | 632.51 | 619.03 | 628.19 | +0.14% | |
| 625.34 | 635.79 | 623.94 | 627.33 | -0.28% | |
| 618.69 | 635.46 | 618.69 | 629.12 | +1.23% | |
| 627.84 | 642.52 | 618.71 | 621.46 | +0.13% | |
| 614.14 | 631.31 | 609.70 | 620.67 | +0.70% | |
| 621.77 | 636.02 | 615.77 | 616.33 | +0.29% | |
| 607.78 | 618.78 | 602.00 | 614.54 | +1.18% | |
| 606.97 | 619.72 | 595.54 | 607.37 | -0.94% | |
| 611.65 | 620.39 | 607.02 | 613.15 | -1.26% | |
| 607.78 | 630.19 | 606.48 | 620.96 | +2.43% | |
| 581.86 | 611.13 | 581.86 | 606.21 | +3.69% | |
| 592.70 | 606.42 | 583.44 | 584.66 | -0.58% | |
| 599.19 | 603.00 | 580.03 | 588.08 | -2.16% | |
| 616.80 | 630.49 | 595.28 | 601.08 | -3.54% | |
| 620.15 | 628.84 | 609.55 | 623.17 | +0.38% | |
| 637.25 | 637.25 | 617.99 | 620.80 | -3.20% | |
| 639.34 | 642.22 | 622.60 | 641.32 | -0.77% | |
| 633.58 | 646.28 | 629.60 | 646.27 | +1.18% | |
| 633.85 | 641.32 | 624.24 | 638.71 | +1.10% | |
| 615.23 | 636.10 | 607.29 | 631.75 | +1.03% | |
| 619.93 | 630.54 | 614.97 | 625.33 | -0.11% | |
| 624.60 | 628.55 | 620.15 | 626.01 | -0.45% | |
| 628.00 | 633.59 | 617.89 | 628.84 | +1.99% | |
| 621.62 | 625.00 | 609.65 | 616.60 | -0.51% | |
| 604.50 | 624.42 | 604.50 | 619.79 | +2.90% | |
| 607.30 | 609.73 | 594.95 | 602.31 | -1.33% | |
| 607.46 | 618.34 | 599.39 | 610.43 | +0.56% | |
| 605.79 | 613.67 | 596.37 | 607.04 | -0.24% | |
| 601.17 | 610.19 | 599.68 | 608.47 | +1.45% | |
| 591.64 | 603.67 | 585.82 | 599.80 | +1.18% | |
| 592.11 | 609.08 | 590.25 | 592.80 | -0.73% | |
| 704.20 | 704.20 | 592.33 | 597.13 | -14.42% | |
| 720.00 | 720.98 | 689.51 | 697.76 | -2.99% | |
| 719.63 | 734.52 | 718.08 | 719.25 | +0.76% | |
| 724.82 | 731.61 | 711.67 | 713.84 | -1.39% | |
| 721.41 | 728.90 | 714.55 | 723.90 | +1.26% | |
| 717.14 | 722.46 | 707.17 | 714.88 | -0.32% | |
| 701.16 | 720.47 | 697.20 | 717.14 | +3.04% | |
| 678.97 | 697.00 | 678.97 | 695.98 | +2.53% | |
| 670.89 | 683.23 | 669.61 | 678.81 | +1.20% | |
| 658.01 | 671.33 | 649.62 | 670.79 | +0.95% | |
| 655.77 | 664.47 | 651.66 | 664.47 | +1.98% | |
| 651.65 | 656.68 | 640.58 | 651.55 | +0.06% | |
| 651.91 | 655.68 | 644.01 | 651.13 | +0.64% | |
| 652.10 | 660.81 | 641.29 | 647.02 | -0.36% | |
| 643.57 | 655.38 | 643.57 | 649.38 | +0.39% | |
| 644.93 | 653.11 | 641.01 | 646.86 | +0.35% | |
| 641.15 | 659.74 | 641.15 | 644.62 | +1.40% | |
| 636.47 | 651.14 | 629.83 | 635.69 | -1.12% | |
| 649.76 | 654.14 | 634.15 | 642.86 | -1.10% | |
| 708.28 | 712.42 | 648.48 | 650.00 | -8.36% | |
| 711.30 | 730.51 | 703.07 | 709.31 | -0.22% | |
| 723.21 | 723.21 | 706.37 | 710.84 | -1.37% | |
| 723.00 | 732.70 | 716.47 | 720.68 | -0.38% | |
| 716.68 | 728.32 | 712.39 | 723.42 | +1.29% | |
| 695.65 | 719.40 | 691.17 | 714.21 | +2.34% | |
| 715.52 | 719.51 | 696.18 | 697.88 | -2.48% | |
| 703.37 | 719.50 | 689.55 | 715.62 | +1.76% | |
| 684.80 | 709.26 | 684.80 | 703.21 | +2.25% | |
| 688.92 | 695.16 | 682.28 | 687.75 | +0.07% | |
| 694.12 | 698.93 | 681.51 | 687.26 | -1.53% | |
| 704.56 | 707.00 | 692.78 | 697.95 | -0.92% | |
| 711.10 | 712.00 | 699.88 | 704.44 | -0.66% | |
| 714.26 | 714.26 | 703.65 | 709.14 | -0.45% | |
| 708.77 | 713.62 | 705.31 | 712.38 | +0.60% | |
| 713.49 | 719.97 | 707.72 | 708.14 | -0.71% | |
| 729.76 | 731.50 | 705.38 | 713.20 | -2.22% | |
| 725.07 | 729.51 | 712.43 | 729.38 | +0.27% | |
| 721.68 | 735.95 | 721.68 | 727.41 | +0.89% | |
| 714.78 | 732.07 | 712.35 | 721.01 | +0.64% | |
| 738.71 | 757.36 | 708.39 | 716.41 | -2.91% | |
| 752.50 | 756.05 | 736.46 | 737.87 | -1.93% | |
| 777.63 | 777.63 | 748.06 | 752.37 | -2.77% | |
| 768.05 | 778.99 | 766.77 | 773.82 | +0.45% | |
| 750.60 | 772.55 | 750.01 | 770.39 | +2.78% | |
| 758.30 | 764.59 | 748.71 | 749.56 | -1.05% | |
| 762.30 | 767.00 | 756.13 | 757.55 | -1.16% | |
| 767.51 | 770.11 | 749.45 | 766.42 | +0.43% | |
| 751.00 | 768.46 | 750.76 | 763.17 | +0.88% | |
| 750.99 | 761.86 | 747.00 | 756.49 | +0.41% | |
| 763.28 | 765.00 | 744.62 | 753.42 | -0.67% | |
| 761.43 | 768.56 | 755.45 | 758.52 | -0.66% | |
| 769.88 | 771.05 | 758.24 | 763.53 | -0.17% | |
| 765.72 | 775.00 | 761.51 | 764.81 | -0.23% | |
| 757.67 | 770.63 | 757.00 | 766.61 | +1.67% | |
| 735.30 | 754.33 | 731.11 | 754.05 | +1.50% | |
| 743.04 | 755.57 | 739.61 | 742.94 | +0.17% | |
| 751.40 | 762.83 | 740.14 | 741.71 | -1.51% | |
| 752.52 | 778.09 | 743.87 | 753.05 | +0.23% | |
| 747.86 | 758.82 | 741.29 | 751.31 | +0.88% | |
| 786.55 | 786.55 | 737.83 | 744.76 | -5.03% | |
| 778.52 | 793.55 | 776.38 | 784.21 | -0.17% | |
| 788.44 | 802.67 | 783.60 | 785.51 | -0.16% | |
| 781.08 | 793.76 | 780.45 | 786.78 | +1.21% | |
| 777.00 | 788.78 | 769.76 | 777.39 | -0.19% | |
| 777.00 | 784.53 | 765.41 | 778.90 | +0.20% | |
| 765.76 | 778.71 | 755.52 | 777.35 | +1.78% | |
| 788.77 | 790.97 | 763.03 | 763.74 | -2.64% | |
| 774.81 | 788.67 | 772.47 | 784.41 | +1.69% | |
| 767.62 | 771.72 | 756.20 | 771.37 | +0.49% | |
| 766.36 | 786.60 | 746.68 | 767.59 | -0.04% | |
| 739.79 | 781.98 | 739.79 | 767.90 | +2.67% | |
| 747.04 | 750.06 | 741.56 | 747.90 | +0.68% | |
| 754.31 | 756.04 | 735.37 | 742.86 | -2.09% | |
| 754.00 | 759.66 | 747.34 | 758.70 | +0.41% | |
| 753.99 | 761.16 | 751.09 | 755.57 | +0.48% | |
| 757.78 | 758.01 | 749.69 | 751.94 | -0.72% | |
| 756.88 | 768.14 | 750.78 | 757.38 | +0.91% | |
| 762.30 | 763.28 | 745.35 | 750.52 | -1.10% | |
| 749.82 | 766.06 | 747.76 | 758.83 | +1.20% | |
| 775.34 | 777.68 | 740.26 | 749.82 | -2.99% | |
| 788.33 | 790.00 | 772.08 | 772.96 | -1.18% | |
| 792.17 | 801.45 | 775.28 | 782.17 | -0.60% | |
| 785.00 | 794.48 | 785.00 | 786.88 | +0.12% | |
| 783.66 | 796.61 | 775.31 | 785.90 | -0.52% | |
| 788.45 | 795.89 | 781.66 | 790.00 | +0.81% | |
| 780.00 | 789.08 | 778.35 | 783.65 | +0.57% | |
| 873.43 | 874.90 | 779.05 | 779.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEU chart for longer ranges.