NewMarket Corporation
NEUNYSEBasic Materials● Active
$790.13
$-4.47(-0.56%)
Market Cap$7.3B
P/E Ratio—
52W High$875.97
52W Low$580.03
NewMarket Corporation（NEU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
neu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$875.97
Oct 8, 2025
-9.8% from here
5-Year Low5Y
$280.28
Sep 2, 2022
+181.9% from low
IPO Priceadj.
$10.42
Mar 17, 1980
+7.5K% since IPO
1 Year Ago
$648.50
Jun 9, 2025
+21.8% in 1Y
5 Years Ago
$335.50
Jun 8, 2021
+135.5% in 5Y
10 Years Ago
$411.15
Jun 8, 2016
+92.2% in 10Y
Historical Price Data · NEU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $797.05 | $804.39 | $780.94 | $790.13 | $790.13 | 103K | -0.87% |
| Jun 4, 2026 | $777.40 | $799.06 | $775.72 | $794.60 | $794.60 | 101K | +2.21% |
| Jun 3, 2026 | $780.33 | $793.25 | $769.17 | $781.48 | $781.48 | 113K | +0.15% |
| Jun 2, 2026 | $797.00 | $805.83 | $781.10 | $784.23 | $784.23 | 121K | -1.60% |
| Jun 1, 2026 | $773.18 | $798.57 | $769.41 | $797.47 | $797.47 | 144K | +3.14% |
| May 29, 2026 | $786.61 | $796.76 | $770.07 | $773.58 | $773.58 | 143K | -1.66% |
| May 28, 2026 | $779.99 | $790.92 | $768.73 | $787.12 | $787.12 | 124K | +0.91% |
| May 27, 2026 | $767.83 | $783.39 | $763.22 | $779.10 | $779.10 | 112K | +1.47% |
| May 26, 2026 | $747.55 | $767.71 | $746.64 | $762.23 | $762.23 | 161K | +1.96% |
| May 22, 2026 | $725.68 | $737.95 | $723.23 | $737.72 | $737.72 | 75K | +1.66% |
| May 21, 2026 | $702.87 | $725.06 | $693.28 | $720.31 | $720.31 | 97K | +2.48% |
| May 20, 2026 | $699.22 | $712.56 | $696.19 | $708.32 | $708.32 | 113K | +1.30% |
| May 19, 2026 | $699.89 | $710.49 | $686.62 | $699.22 | $699.22 | 91K | -0.10% |
| May 18, 2026 | $685.06 | $701.20 | $683.66 | $700.69 | $700.69 | 82K | +2.28% |
| May 15, 2026 | $690.95 | $701.42 | $673.29 | $682.84 | $682.84 | 110K | -1.17% |
| May 14, 2026 | $695.67 | $699.13 | $684.18 | $692.89 | $692.89 | 87K | -0.40% |
| May 13, 2026 | $684.77 | $694.49 | $680.07 | $690.70 | $690.70 | 93K | +0.87% |
| May 12, 2026 | $688.72 | $690.63 | $677.55 | $686.57 | $686.57 | 72K | -0.31% |
| May 11, 2026 | $690.39 | $690.39 | $677.46 | $686.25 | $686.25 | 51K | -0.60% |
| May 8, 2026 | $685.43 | $692.15 | $667.55 | $684.91 | $684.91 | 79K | -0.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NEU
Jan 1 → Dec 31 · 6 years2026+14.7%$688.92 → $790.13
+14.7%
2025+29.7%$530.00 → $687.26
+29.7%
2024-3.0%$544.48 → $528.35
-3.0%
2023+75.4%$311.11 → $545.83
+75.4%
2022-9.3%$343.17 → $311.11
-9.3%
2021+2.4%$334.57 → $342.72
+2.4%
Best Year2023 · +75.4%
Worst Year2022 · -9.3%
Positive Years4 / 6
Avg Annual Return+18.3%
6Y Total Return+136.2%
6Y CAGR~+15.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in NEU?
If you invested $1,000 in NEU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,922
Total Return+92.2%
CAGR~+6.8% / yr
Profit+$922
Based on Jun 8, 2016 · $411.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NewMarket Corporation（NEU）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $790.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NEU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NEU 历史股价FMP 日线复权 OHLCV