Explain this page
Arphra AIPlain-English read on NewMarket Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 797.00 | 805.83 | 781.10 | 784.23 | 784.23 | 784.23 | 0.00% | 121,000 |
| Jun 01, 2026 | 773.18 | 798.57 | 769.41 | 797.47 | 797.47 | 797.47 | 0.00% | 143,525 |
| May 29, 2026 | 786.61 | 796.76 | 770.07 | 773.58 | 773.58 | 773.58 | 0.00% | 142,932 |
| May 28, 2026 | 779.99 | 790.92 | 768.73 | 787.12 | 787.12 | 787.12 | 0.00% | 123,500 |
| May 27, 2026 | 767.83 | 783.39 | 763.22 | 779.10 | 779.10 | 779.10 | 0.00% | 111,522 |
| May 26, 2026 | 747.55 | 767.71 | 746.64 | 762.23 | 762.23 | 762.23 | 0.00% | 160,700 |
| May 22, 2026 | 725.68 | 737.95 | 723.23 | 737.72 | 737.72 | 737.72 | 0.00% | 74,543 |
| May 21, 2026 | 702.87 | 725.06 | 693.28 | 720.31 | 720.31 | 720.31 | 0.00% | 96,500 |
| May 20, 2026 | 699.22 | 712.56 | 696.19 | 708.32 | 708.32 | 708.32 | 0.00% | 113,303 |
| May 19, 2026 | 699.89 | 710.49 | 686.62 | 699.22 | 699.22 | 699.22 | 0.00% | 91,340 |
| May 18, 2026 | 685.06 | 701.20 | 683.66 | 700.69 | 700.69 | 700.69 | 0.00% | 81,615 |
| May 15, 2026 | 690.95 | 701.42 | 673.29 | 682.84 | 682.84 | 682.84 | 0.00% | 110,333 |
| May 14, 2026 | 695.67 | 699.13 | 684.18 | 692.89 | 692.89 | 692.89 | 0.00% | 86,746 |
| May 13, 2026 | 684.77 | 694.49 | 680.07 | 690.70 | 690.70 | 690.70 | 0.00% | 93,132 |
| May 12, 2026 | 688.72 | 690.63 | 677.55 | 686.57 | 686.57 | 686.57 | 0.00% | 72,043 |
| May 11, 2026 | 690.39 | 690.39 | 677.46 | 686.25 | 686.25 | 686.25 | 0.00% | 51,000 |
| May 08, 2026 | 685.43 | 692.15 | 667.55 | 684.91 | 684.91 | 684.91 | 0.00% | 79,200 |
| May 07, 2026 | 692.05 | 692.71 | 678.67 | 679.14 | 679.14 | 679.14 | 0.00% | 60,345 |
| Apr 10, 2026 | 635.12 | 645.29 | 627.69 | 628.74 | 628.74 | 628.74 | 0.00% | 73,000 |
| Apr 09, 2026 | 640.64 | 646.62 | 633.53 | 634.84 | 634.84 | 634.84 | 0.00% | 122,000 |
| Apr 08, 2026 | 651.60 | 658.15 | 641.76 | 645.44 | 645.44 | 645.44 | 0.00% | 119,600 |
| Apr 07, 2026 | 640.48 | 648.82 | 634.85 | 641.94 | 641.94 | 641.94 | 0.00% | 120,400 |
| Apr 06, 2026 | 633.29 | 646.45 | 633.29 | 641.01 | 641.01 | 641.01 | 0.00% | 161,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.