NewMarket Corp (NEU)
524.87
-5.54
(-1.04%)
USD |
NYSE |
Nov 04, 16:00
524.35
-0.52
(-0.10%)
Pre-Market: 20:00
NewMarket Price: 524.87 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 530.18 | 530.18 | 524.50 | 524.87 | 14743.00 |
| 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 |
| Oct 18, 2024 | 529.00 | 529.00 | 523.42 | 525.02 | 19905.00 |
| Oct 17, 2024 | 527.62 | 529.47 | 524.86 | 528.80 | 13729.00 |
| Oct 16, 2024 | 532.18 | 536.00 | 529.93 | 529.93 | 24086.00 |
| Oct 15, 2024 | 529.18 | 531.75 | 525.81 | 526.55 | 25293.00 |
| Oct 14, 2024 | 523.35 | 528.10 | 523.35 | 526.99 | 12035.00 |
| Oct 11, 2024 | 525.28 | 528.80 | 524.35 | 525.23 | 18175.00 |
| Oct 10, 2024 | 520.20 | 528.00 | 520.20 | 523.65 | 17510.00 |
| Oct 09, 2024 | 524.20 | 526.34 | 519.84 | 524.78 | 40761.00 |
| Oct 08, 2024 | 517.63 | 523.30 | 517.04 | 523.03 | 41259.00 |
| Oct 07, 2024 | 526.34 | 526.34 | 519.95 | 522.66 | 21086.00 |
| Oct 04, 2024 | 533.36 | 533.36 | 524.16 | 529.29 | 23510.00 |
| Oct 03, 2024 | 540.40 | 540.40 | 529.46 | 529.60 | 19568.00 |
| Oct 02, 2024 | 548.02 | 551.18 | 537.84 | 539.97 | 24422.00 |
| Oct 01, 2024 | 552.42 | 552.42 | 544.93 | 547.01 | 22909.00 |
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
408.12
Average
386.26
Median
Price Benchmarks
| Element Solutions Inc | 27.41 |
| Friedman Industries Inc | 14.06 |
| Solitario Resources Corp | 0.6451 |
| Golden Minerals Co | 0.3283 |
| Paramount Gold Nevada Corp | 0.38 |
Price Related Metrics
| PE Ratio | 11.66 |
| PS Ratio | 1.808 |
| PEG Ratio | 1.294 |
| Price to Book Value | 3.691 |
| Price to Free Cash Flow | 11.15 |
| Earnings Yield | 8.58% |
| Market Cap | 5.036B |
| PEGY Ratio | 1.073 |
| Operating PE Ratio | 8.981 |
| Normalized PE Ratio | 11.66 |