Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 267.67 268.00 262.38 262.96 1,587,681 -4.72(-1.76%)
Aug 30, 2022 281.45 282.63 266.55 267.68 1,949,668 -11.97(-4.28%)
Aug 29, 2022 277.60 284.93 275.12 279.66 758,059 -3.13(-1.11%)
Aug 26, 2022 290.59 291.01 281.18 282.79 938,337 -7.38(-2.54%)
Aug 25, 2022 285.17 292.61 284.74 290.17 1,395,745 +7.65(+2.71%)
Aug 24, 2022 276.74 283.22 274.79 282.51 810,418 +6.72(+2.44%)
Aug 23, 2022 272.41 278.62 271.05 275.79 1,058,643 +5.23(+1.93%)
Aug 22, 2022 260.06 271.93 258.44 270.56 1,481,967 +5.57(+2.10%)
Aug 19, 2022 270.78 270.85 261.33 264.99 1,247,901 -9.31(-3.40%)
Aug 18, 2022 273.70 276.75 270.77 274.30 1,090,997 +1.85(+0.68%)
Aug 17, 2022 270.36 278.32 268.79 272.44 1,006,423 -3.13(-1.14%)
Aug 16, 2022 278.19 279.25 271.72 275.57 1,322,069 -3.21(-1.15%)
Aug 15, 2022 271.42 283.70 271.06 278.78 1,827,949 +2.46(+0.89%)
Aug 12, 2022 262.02 276.40 261.48 276.32 2,033,570 +15.57(+5.97%)
Aug 11, 2022 258.19 267.37 258.19 260.75 2,020,870 +6.28(+2.47%)
Aug 10, 2022 245.33 254.56 244.04 254.47 1,385,532 +14.37(+5.98%)
Aug 09, 2022 240.07 243.35 236.57 240.10 776,674 -0.18(-0.07%)
Aug 08, 2022 239.00 248.84 238.43 240.28 1,497,176 +6.72(+2.88%)
Aug 05, 2022 227.90 239.25 227.44 233.55 1,455,080 +3.04(+1.32%)
Aug 04, 2022 241.61 245.49 225.73 230.51 2,232,281 -4.56(-1.94%)
Aug 03, 2022 241.41 241.41 229.80 235.07 1,432,028 -4.27(-1.78%)
Aug 02, 2022 234.54 242.02 234.19 239.34 1,044,374 +3.86(+1.64%)
Aug 01, 2022 237.98 239.40 233.04 235.49 975,653 -4.27(-1.78%)
Jul 29, 2022 234.05 241.12 232.58 239.75 1,535,254 +7.84(+3.38%)
Jul 28, 2022 232.67 234.60 228.25 231.91 1,104,560 +1.99(+0.87%)
Jul 27, 2022 224.08 231.28 220.84 229.92 802,267 +9.02(+4.08%)
Jul 26, 2022 224.01 224.85 220.25 220.90 898,238 -2.42(-1.09%)
Jul 25, 2022 217.45 223.54 213.11 223.33 734,293 +6.00(+2.76%)
Jul 22, 2022 223.75 224.01 216.13 217.33 721,109 -4.06(-1.84%)
Jul 21, 2022 215.41 221.85 215.16 221.39 881,665 +5.98(+2.77%)
Jul 20, 2022 209.79 216.41 206.70 215.42 951,192 +7.84(+3.78%)
Jul 19, 2022 203.98 208.35 203.15 207.58 795,792 +7.50(+3.75%)
Jul 18, 2022 202.40 204.33 198.77 200.08 958,213 +3.12(+1.58%)
Jul 15, 2022 196.62 197.75 191.69 196.96 929,888 +3.97(+2.05%)
Jul 14, 2022 189.08 193.09 186.63 192.99 1,011,198 +0.65(+0.34%)
Jul 13, 2022 188.03 194.41 185.72 192.35 898,691 +0.18(+0.09%)
Jul 12, 2022 194.05 195.87 189.56 192.17 956,188 -3.92(-2.00%)
Jul 11, 2022 197.92 198.49 193.51 196.09 914,733 -6.00(-2.97%)
Jul 08, 2022 199.75 204.66 196.55 202.09 925,121 +2.88(+1.44%)
Jul 07, 2022 199.88 202.66 198.57 199.22 1,624,571 +4.61(+2.37%)
Jul 06, 2022 196.41 198.39 190.09 194.60 1,514,812 -2.09(-1.06%)
Jul 05, 2022 197.47 197.47 191.44 196.69 1,226,509 -4.63(-2.30%)
Jul 01, 2022 201.84 204.89 196.71 201.32 1,023,116 -3.76(-1.83%)
Jun 30, 2022 204.08 208.00 200.06 205.08 1,274,490 -2.85(-1.37%)
Jun 29, 2022 218.02 218.97 204.75 207.94 1,432,280 -11.09(-5.06%)
Jun 28, 2022 221.79 228.44 218.07 219.03 1,616,329 -3.37(-1.51%)
Jun 27, 2022 217.51 224.33 216.89 222.40 1,261,920 +1.80(+0.81%)
Jun 24, 2022 212.71 222.37 210.41 220.60 2,437,696 +10.96(+5.23%)
Jun 23, 2022 212.98 215.51 205.41 209.64 1,185,101 -2.57(-1.21%)
Jun 22, 2022 205.54 216.59 204.49 212.21 1,266,865 -0.09(-0.04%)
Jun 21, 2022 213.10 214.88 209.40 212.30 1,373,409 +4.21(+2.02%)
Jun 17, 2022 199.31 209.55 196.62 208.09 2,448,976 +9.69(+4.88%)
Jun 16, 2022 205.30 205.66 194.97 198.40 2,199,646 -12.67(-6.00%)
Jun 15, 2022 221.59 221.77 206.95 211.07 1,988,592 -8.10(-3.69%)
Jun 14, 2022 219.29 223.91 216.91 219.17 1,052,782 +1.09(+0.50%)
Jun 13, 2022 223.97 224.81 215.01 218.08 1,682,940 -14.38(-6.18%)
Jun 10, 2022 234.44 236.65 230.52 232.45 1,118,858 -4.82(-2.03%)
Jun 09, 2022 246.50 247.45 236.98 237.27 1,235,069 -11.23(-4.52%)
Jun 08, 2022 251.64 254.63 246.23 248.50 882,040 -4.18(-1.66%)
Jun 07, 2022 249.28 253.60 247.41 252.69 1,006,375 +0.10(+0.04%)
Jun 06, 2022 249.10 254.52 247.90 252.59 1,307,349 +6.89(+2.80%)
Jun 03, 2022 241.11 246.75 240.33 245.70 946,590 -0.52(-0.21%)
Jun 02, 2022 228.88 246.41 228.30 246.22 1,691,880 +10.94(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.