Historical Stock Price
ETFs Holding NEU »    NEU Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/19/2019 $474.84 $477.93 $468.19 $470.82 136.00K
08/20/2019 $470.83 $473.87 $467.61 $471.51 62.20K
08/21/2019 $475.81 $484.08 $473.53 $482.94 99.90K
08/22/2019 $483.59 $484.99 $471.96 $472.13 67.30K
08/23/2019 $470.37 $471.79 $465.80 $468.11 60.00K
NewMarket is a holding company and is the parent company of Afton Chemical Corporation (Afton), Ethyl Corporation (Ethyl), NewMarket Services Corporation (NewMarket Services), and NewMarket Development Corporation (NewMarket Development). Afton manufactures and sells petroleum additives, while Ethyl represents the sale of tetraethyl lead (antiknock compounds) in North America and certain contracted manufacturing and services. NewMarket Development manages the property that Co. owns in Virginia. NewMarket Services provides various administrative services to Co., Afton, Ethyl, and NewMarket Development. Co.'s business is composed of one segment, petroleum additives.
NEU historical stock prices picture
NewMarket (NEU) has the following price history information. Looking back at NEU historical stock prices for the last five trading days, on August 19, 2019, NEU opened at $474.84, traded as high as $477.93 and as low as $468.19, and closed at $470.82. Trading volume was a total of 136.00K shares. On August 20, 2019, NEU opened at $470.83, traded as high as $473.87 and as low as $467.61, and closed at $471.51. Trading volume was a total of 62.20K shares. On August 21, 2019, NEU opened at $475.81, traded as high as $484.08 and as low as $473.53, and closed at $482.94. Trading volume was a total of 99.90K shares. On August 22, 2019, NEU opened at $483.59, traded as high as $484.99 and as low as $471.96, and closed at $472.13. Trading volume was a total of 67.30K shares. On August 23, 2019, NEU opened at $470.37, traded as high as $471.79 and as low as $465.80, and closed at $468.11. Trading volume was a total of 60.00K shares.

NEU Historical Stock Prices By Date:

NEU historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into NewMarket shares, starting with a $10,000 purchase of NEU, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/24/2009
End date: 08/23/2019
Start price/share: $83.54
End price/share: $468.11
Starting shares: 119.70
Ending shares: 138.50
Dividends reinvested/share: $45.78
Total return: 548.35%
Average Annual Total Return: 20.55%
Starting investment: $10,000.00
Ending investment: $64,847.69
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/23/2019
Start price/share: $83.54
End price/share: $468.11
Dividends collected/share: $45.78
Total return: 515.14%
Average Annual Total Return: 19.92%
Starting investment: $10,000.00
Ending investment: $61,536.44
Years: 10.00
Date Close
08/19/2019$470.82
08/20/2019$471.51
08/21/2019$482.94
08/22/2019$472.13
08/23/2019$468.11
NEU is categorized under the Materials sector; below are some other companies in the same sector:

NFE Historical Stock Prices
NFM Historical Stock Prices
NG Historical Stock Prices
NGD Historical Stock Prices
NGM Historical Stock Prices
NGVT Historical Stock Prices
NIC Historical Stock Prices
NKL Historical Stock Prices
NMX Historical Stock Prices
NOR Historical Stock Prices

Also explore: NEU shares outstanding history

NEU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.