NewMarket Stock Price History, NEU Historical Prices

Add to My Stocks
$397.12 $3.46 (0.88%) NEU stock closing price Jun 15, 2018 (Closing)

NewMarket stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with NewMarket P/E ratio, and PS ratio. The NewMarket stock price history chart shows that the stock price was at a high of $480.33 on Feb 23, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 390.72 399.99 390.72 397.12 86,470 25.1 2.08
2018-06-14 394.47 394.63 391.06 393.66 26,944 24.88 2.07
2018-06-13 401.3 401.3 393.94 394.87 29,002 24.96 2.07
2018-06-12 402.42 404.4 398.77 400.77 22,196 25.33 2.1
2018-06-11 398.86 404.13 398.86 402.32 40,595 25.43 2.11
2018-06-08 396.49 403.43 396.49 399.02 43,368 25.22 2.09
2018-06-07 399.15 403.82 394.91 398.03 40,327 25.16 2.09
2018-06-06 393.06 399.24 390.05 398.88 68,682 25.21 2.09
2018-06-05 388.91 394.21 382.96 391.45 56,765 24.74 2.05
2018-06-04 386.97 390.72 382.31 388.92 59,564 24.58 2.04
2018-06-01 385.85 389.67 382.28 386.43 53,974 24.43 2.03
2018-05-31 386.29 387.98 378.11 384.29 54,722 24.29 2.02
2018-05-30 384.14 394.11 383.41 386.29 78,551 24.42 2.03
2018-05-29 375.13 383.01 374.31 381.67 65,179 24.13 2
2018-05-25 376.88 380.77 373.52 376.87 44,366 23.82 1.98
2018-05-24 377.8 380.14 373.48 377.59 40,970 23.87 1.98
2018-05-23 378.35 380.99 374.23 378.32 46,710 23.91 1.99
2018-05-22 380.54 388.54 379 380.46 49,110 24.05 2
2018-05-21 381.51 386.53 377.58 379.62 66,240 24 1.99
2018-05-18 372.46 380.55 372.25 378.8 52,167 23.94 1.99
2018-05-17 366.14 376.32 365.65 372.87 60,127 23.57 1.96
2018-05-16 364.48 368.8 364.37 367.2 32,699 23.21 1.93
2018-05-15 365.12 365.12 358.33 363.68 43,890 22.99 1.91
2018-05-14 367.04 370.98 364.46 366.41 40,957 23.16 1.92
2018-05-11 371.55 373.55 367.71 367.71 36,103 23.24 1.93
2018-05-10 368.27 374.69 368.27 371.27 31,380 23.47 1.95
2018-05-09 371.27 373.56 367.15 368.13 54,496 23.27 1.93
2018-05-08 372.96 379.6 369.49 370.77 39,573 23.44 1.95
2018-05-07 367.42 375.71 367.42 374.65 67,844 23.68 1.97
2018-05-04 360.6 366.77 359.18 365.56 36,303 23.11 1.92
2018-05-03 363.47 364.8 359.62 361.42 50,104 22.85 1.9
2018-05-02 372.53 372.55 363 363.22 64,755 22.96 1.91
2018-05-01 378.44 380.62 367.85 373.64 52,371 23.62 1.96
2018-04-30 395.6 396.59 379.55 379.55 70,960 23.99 1.99
2018-04-27 403.3 403.3 395.79 395.79 24,143 25.02 2.08
2018-04-26 385 404.09 385 402.7 38,083 25.46 2.11
2018-04-25 394.25 401.6 390.25 397.76 34,282 24.75 2.1
2018-04-24 404.22 404.22 395.01 395.93 21,543 24.64 2.09
2018-04-23 402.15 409.44 402.15 403.3 13,515 25.1 2.13
2018-04-20 403.49 404.32 399.74 400.9 16,710 24.95 2.12
2018-04-19 412.84 412.84 402.53 403.26 26,586 25.09 2.13
2018-04-18 415.74 417.9 411.41 413.12 19,763 25.71 2.19
2018-04-17 415.83 417.99 412.67 413.55 17,213 25.73 2.19
2018-04-16 410.92 415.28 407.31 411.63 23,493 25.62 2.18
2018-04-13 413.51 415.96 408.04 410.25 18,712 25.53 2.17
2018-04-12 412.56 414.27 410.5 412.53 32,973 25.67 2.18
2018-04-11 407.16 413.49 407.16 412.23 20,178 25.65 2.18
2018-04-10 409.37 413.64 403.03 409.64 26,801 25.49 2.17
2018-04-09 401.21 407.83 397.7 405.25 27,348 25.22 2.14
2018-04-06 408.79 413.35 390.87 398.8 36,395 24.82 2.11
2018-04-05 408.63 412.01 404.46 411.78 17,580 25.62 2.18
2018-04-04 396.78 407.24 396.78 406 28,325 25.26 2.15
2018-04-03 397.54 403.44 395.05 400.4 37,148 24.92 2.12
2018-04-02 399.08 402.76 395.86 396.6 42,529 24.68 2.1
2018-03-30 0 0 0 401.68 0 - -
2018-03-29 403.2 403.2 399.99 401.68 24,862 25 2.13
2018-03-28 399.28 399.28 396.03 397.72 24,631 24.75 2.1
2018-03-27 400.86 402.15 397 399.13 33,386 24.84 2.11
2018-03-26 399.24 400.88 395.53 399.01 48,640 24.83 2.11
2018-03-23 395.24 402.58 392.63 394.71 43,259 24.56 2.09
2018-03-22 405.08 408.32 394.72 395.24 36,952 24.6 2.09
2018-03-21 407.4 413.82 405.82 408.33 53,439 25.41 2.16
2018-03-20 414.63 416.89 405.22 407.81 49,986 25.38 2.16
2018-03-19 412.34 418.2 410 414.08 56,335 25.77 2.19
2018-03-16 411.12 413.81 407.46 413.51 89,096 25.73 2.19
2018-03-15 418.94 418.94 410.3 412 52,638 25.64 2.18
2018-03-14 422.92 422.92 414.3 417.29 27,479 25.97 2.21
2018-03-13 432.27 432.87 419.59 422.09 27,566 26.27 2.23
2018-03-12 434.5 437.25 429.12 430.33 23,160 26.78 2.28
2018-03-09 429.12 437.63 429.12 435.54 24,829 27.1 2.3
2018-03-08 428.38 432.25 423.83 425.93 26,002 26.51 2.25
2018-03-07 427.6 430.03 424.73 427.96 31,326 26.63 2.26
2018-03-06 425.17 435.06 422.52 430.53 29,203 26.79 2.28
2018-03-05 415.28 426.65 410.82 424.72 28,620 26.43 2.25
2018-03-02 411.05 416.79 405.87 416.43 18,620 25.91 2.2
2018-03-01 417.53 420.39 406.59 412.16 27,364 25.65 2.18
2018-02-28 422.79 422.79 414.99 417.91 20,741 26.01 2.21
2018-02-27 426.97 427.36 419.17 421.32 37,589 26.22 2.23
2018-02-26 429.49 429.49 425.15 427.22 35,738 26.59 2.26
2018-02-23 425.99 430 423.58 429.32 32,585 26.72 2.27
2018-02-22 425.77 429.99 421.53 425.56 36,678 26.48 2.25
2018-02-21 422.52 429.2 420.01 423.77 65,764 26.37 2.24
2018-02-20 422.94 425.45 418.11 421.18 63,435 26.21 2.23
2018-02-19 0 0 0 424.05 0 - -
2018-02-16 423.85 426.37 419.4 424.05 41,389 26.39 2.24
2018-02-15 418.4 424.86 413.82 424 30,938 26.39 2.24
2018-02-14 406.42 418.63 406 416 26,698 25.89 2.2
2018-02-13 403.92 411.5 400.34 408.72 41,393 25.43 2.16
2018-02-12 394.61 407.88 392.16 405.12 52,011 25.21 2.14
Get more Data

NewMarket Stock History Chart

View NEU PE ratio, PS ratio stocks charts and compare with peers.
NEU Chart
Note: Compare NewMarket stock price history with the index and industry peers.

NewMarket Stock Price History: Past 5 years

Max Stock Price480.33Feb 23,2015
Min Stock Price260.84Jun 24,2013
Avg Stock Price397.17

NewMarket Historical PE ratio: Past 5 years

Max PE Ratio27.1Mar 09,2018
Min PE Ratio14.52Jun 24,2013
Avg PE Ratio20.64

NewMarket Historical PS ratio: Past 5 years

Max PS Ratio2.71Jun 09,2017
Min PS Ratio1.57Jun 24,2013
Avg PS Ratio2.23

NEU Industry Peers

Company Price Change (%)
Ashland Global (ASH)78.230.85 (1.07%)
Wr Grace & Co. (GRA)73.20.03 (0.04%)
Green Planet (GNPG)0.020 (0%)
Basf Se (BASFY)25.730.06 (0.23%)
Cdti Adv Mats (CDTI)0.640.02 (3.03%)
Fuel Performance Solutions (IFUE)0.020 (0%)
Cdti Adv Mats (CDTI)0.640.02 (3.03%)

We provide NewMarket share price history along with PE ratio and PS ratio for doing NewMarket fundamental analysis. The price and volume changes on a daily basis is provided in the NewMarket stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $397.12 and 86,470 shares of NEU were traded on Jun 15, 2018. The average P/S ratio was 2.23 as can be seen from NewMarket stock history.