NewMarket Corp (NEU)
542.65
+6.32
(+1.18%)
USD |
NYSE |
Nov 22, 16:00
541.48
-1.18
(-0.22%)
Pre-Market: 20:00
NewMarket Price: 542.65 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 542.77 | 546.20 | 534.92 | 542.65 | 24604.00 |
| Nov 21, 2024 | 538.65 | 538.83 | 533.77 | 536.33 | 24711.00 |
| Nov 20, 2024 | 532.78 | 538.83 | 532.78 | 538.36 | 13569.00 |
| Nov 19, 2024 | 531.38 | 537.37 | 530.20 | 534.70 | 26325.00 |
| Nov 18, 2024 | 553.04 | 553.04 | 536.29 | 538.07 | 21496.00 |
| Nov 15, 2024 | 548.58 | 554.50 | 545.00 | 549.61 | 17590.00 |
| Nov 14, 2024 | 545.13 | 554.80 | 542.12 | 544.68 | 20511.00 |
| Nov 13, 2024 | 553.15 | 557.60 | 549.07 | 549.20 | 30094.00 |
| Nov 12, 2024 | 554.99 | 558.21 | 548.62 | 553.08 | 24072.00 |
| Nov 11, 2024 | 553.82 | 559.99 | 553.82 | 558.21 | 19805.00 |
| Nov 08, 2024 | 556.32 | 560.75 | 554.19 | 557.31 | 17381.00 |
| Nov 07, 2024 | 560.22 | 561.62 | 553.77 | 558.88 | 23169.00 |
| Nov 06, 2024 | 556.01 | 563.96 | 552.87 | 563.85 | 24275.00 |
| Nov 05, 2024 | 521.25 | 535.10 | 521.25 | 534.42 | 12549.00 |
| Nov 04, 2024 | 530.18 | 530.18 | 524.50 | 524.87 | 14746.00 |
| Nov 01, 2024 | 523.62 | 534.52 | 523.62 | 530.41 | 24286.00 |
| Oct 31, 2024 | 528.24 | 532.92 | 524.52 | 524.97 | 20040.00 |
| Oct 30, 2024 | 540.33 | 542.66 | 531.17 | 531.67 | 16220.00 |
| Oct 29, 2024 | 536.77 | 539.07 | 531.85 | 537.59 | 21460.00 |
| Oct 28, 2024 | 543.93 | 543.93 | 535.15 | 537.05 | 25470.00 |
| Oct 25, 2024 | 537.48 | 540.60 | 529.92 | 538.64 | 26587.00 |
| Oct 24, 2024 | 524.20 | 545.99 | 518.59 | 540.39 | 30720.00 |
| Oct 23, 2024 | 518.41 | 521.50 | 517.45 | 518.61 | 32041.00 |
| Oct 22, 2024 | 518.81 | 525.30 | 516.26 | 519.61 | 30427.00 |
| Oct 21, 2024 | 527.44 | 527.44 | 518.26 | 519.29 | 22875.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
281.43
Minimum
Sep 02 2022
643.89
Maximum
Mar 01 2024
408.70
Average
386.26
Median
Price Benchmarks
| Balchem Corp | 182.44 |
| Friedman Industries Inc | 15.08 |
| Solitario Resources Corp | 0.5959 |
| Golden Minerals Co | 0.2731 |
| Paramount Gold Nevada Corp | 0.401 |
Price Related Metrics
| PE Ratio | 12.05 |
| PS Ratio | 1.869 |
| PEG Ratio | 1.338 |
| Price to Book Value | 3.816 |
| Price to Free Cash Flow | 11.53 |
| Earnings Yield | 8.30% |
| Market Cap | 5.207B |
| PEGY Ratio | 1.116 |
| Operating PE Ratio | 9.285 |
| Normalized PE Ratio | 12.05 |