NEU: NewMarket Corporation

As of Friday, September 19th, 2025

$ 816.26

-10.94 -1.32%

Open: 828.15
High: 828.15
Low: 814.67
Volume: 208,832
Previous Close on Thursday, September 18th, 2025

$ 827.20

-4.09 -0.49%

Open: 829.32
High: 835.69
Low: 824.87
Volume: 67,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 828.15 828.15 814.67 816.26 208,832 -10.94 -1.32
2025-09-18 829.32 835.69 824.87 827.20 67,328 -4.09 -0.49
2025-09-17 817.57 841.04 817.57 831.29 87,029 +15.33 +1.88
2025-09-16 832.79 834.00 811.34 815.96 55,020 -15.24 -1.83
2025-09-15 834.01 841.41 831.01 831.20 54,877 -6.31 -0.75
2025-09-12 844.69 854.75 837.51 837.51 71,468 -11.43 -1.35
2025-09-11 836.34 850.86 836.34 848.94 96,627 +12.67 +1.52
2025-09-10 820.62 843.76 820.62 836.27 107,969 +12.29 +1.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 841.41
On 2025-09-15		 811.34
On 2025-09-16		 -21.25 -2.54 841.41
On 2025-09-15		 811.34
On 2025-09-16		 -3.57 824.38
10D 854.75
On 2025-09-12		 811.34
On 2025-09-16		 2.82 0.35 854.75
On 2025-09-12		 811.34
On 2025-09-16		 -5.08 829.84
20D 854.75
On 2025-09-12		 790.19
On 2025-08-25		 15.56 1.94 854.75
On 2025-09-12		 811.34
On 2025-09-16		 -5.08 822.79
WTD 841.41
On 2025-09-15		 811.34
On 2025-09-16		 -21.25 -2.54 841.41
On 2025-09-15		 811.34
On 2025-09-16		 -3.57 824.38
MTD 854.75
On 2025-09-12		 808.88
On 2025-09-03		 -10.70 -1.29 854.75
On 2025-09-12		 811.34
On 2025-09-16		 -5.08 826.54
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

16.82 +0.13 +0.78 8,382,880
OESX

Orion Energy Systems Inc.

9.19 -0.03 -0.37 17,564
FANG

Diamondback Energy Inc.

139.67 -0.97 -0.69 4,089,244
GWW

W.W. Grainger Inc.

987.61 -17.62 -1.75 487,056
NEU

NewMarket Corporation

816.26 -10.94 -1.32 208,832