Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 259.69 266.92 258.24 260.91 1,092,618 -0.99(-0.38%)
Sep 29, 2022 270.16 270.43 258.60 261.90 1,027,794 -12.34(-4.50%)
Sep 28, 2022 263.44 275.27 261.02 274.24 1,195,115 +8.16(+3.07%)
Sep 27, 2022 267.57 272.64 261.54 266.08 1,177,205 +4.59(+1.75%)
Sep 26, 2022 263.23 270.94 260.89 261.49 1,273,367 -4.36(-1.64%)
Sep 23, 2022 261.46 266.25 256.83 265.85 1,505,617 -2.66(-0.99%)
Sep 22, 2022 285.26 286.00 267.12 268.52 1,596,964 -12.71(-4.52%)
Sep 21, 2022 286.93 293.56 281.05 281.22 1,008,648 -2.59(-0.91%)
Sep 20, 2022 289.47 290.07 280.51 283.81 916,047 -9.18(-3.13%)
Sep 19, 2022 278.09 293.74 278.06 292.99 1,149,900 +9.50(+3.35%)
Sep 16, 2022 277.50 284.20 273.33 283.48 1,951,117 +0.56(+0.20%)
Sep 15, 2022 298.12 299.79 282.64 282.92 1,640,410 -19.64(-6.49%)
Sep 14, 2022 292.14 303.73 290.79 302.56 1,614,008 +8.83(+3.01%)
Sep 13, 2022 282.37 302.63 281.38 293.73 1,986,043 +1.10(+0.38%)
Sep 12, 2022 296.00 296.02 287.53 292.63 1,075,539 -3.35(-1.13%)
Sep 09, 2022 290.69 298.12 290.69 295.98 1,604,308 +8.81(+3.07%)
Sep 08, 2022 273.63 288.02 272.94 287.17 1,659,248 +12.05(+4.38%)
Sep 07, 2022 261.18 275.59 260.60 275.12 1,407,193 +12.32(+4.69%)
Sep 06, 2022 265.06 266.55 254.94 262.80 1,432,947 +6.72(+2.62%)
Sep 02, 2022 259.00 262.07 254.00 256.08 1,212,406 +2.88(+1.14%)
Sep 01, 2022 260.41 260.41 245.93 253.20 1,750,682 -10.84(-4.11%)
Aug 31, 2022 268.77 269.09 263.46 264.04 1,581,198 -4.74(-1.76%)
Aug 30, 2022 282.61 283.79 267.64 268.78 1,941,707 -12.02(-4.28%)
Aug 29, 2022 278.73 286.10 276.25 280.80 754,964 -3.14(-1.11%)
Aug 26, 2022 291.78 292.20 282.33 283.95 934,505 -7.41(-2.54%)
Aug 25, 2022 286.34 293.81 285.91 291.36 1,390,046 +7.69(+2.71%)
Aug 24, 2022 277.88 284.38 275.92 283.67 807,109 +6.75(+2.44%)
Aug 23, 2022 273.53 279.76 272.16 276.92 1,054,320 +5.25(+1.93%)
Aug 22, 2022 261.12 273.05 259.50 271.67 1,475,915 +5.60(+2.10%)
Aug 19, 2022 271.89 271.96 262.41 266.07 1,242,805 -9.35(-3.40%)
Aug 18, 2022 274.82 277.89 271.88 275.42 1,086,542 +1.86(+0.68%)
Aug 17, 2022 271.47 279.46 269.89 273.56 1,002,314 -3.14(-1.14%)
Aug 16, 2022 279.32 280.39 272.83 276.70 1,316,671 -3.22(-1.15%)
Aug 15, 2022 272.54 284.86 272.17 279.93 1,820,485 +2.47(+0.89%)
Aug 12, 2022 263.10 277.53 262.55 277.45 2,025,267 +15.64(+5.97%)
Aug 11, 2022 259.24 268.47 259.24 261.81 2,012,619 +6.31(+2.47%)
Aug 10, 2022 246.34 255.60 245.04 255.51 1,379,874 +14.43(+5.98%)
Aug 09, 2022 241.05 244.34 237.54 241.08 773,502 -0.18(-0.07%)
Aug 08, 2022 239.98 249.86 239.41 241.26 1,491,063 +6.75(+2.88%)
Aug 05, 2022 228.83 240.24 228.38 234.51 1,449,139 +3.05(+1.32%)
Aug 04, 2022 242.60 246.49 226.66 231.46 2,223,166 -4.58(-1.94%)
Aug 03, 2022 242.40 242.40 230.75 236.04 1,426,180 -4.29(-1.78%)
Aug 02, 2022 235.51 243.01 235.15 240.32 1,040,109 +3.87(+1.64%)
Aug 01, 2022 238.95 240.38 234.00 236.45 971,670 -4.29(-1.78%)
Jul 29, 2022 235.01 242.11 233.53 240.74 1,528,985 +7.87(+3.38%)
Jul 28, 2022 233.62 235.56 229.19 232.87 1,100,050 +2.00(+0.87%)
Jul 27, 2022 225.00 232.22 221.75 230.86 798,991 +9.06(+4.08%)
Jul 26, 2022 224.93 225.77 221.16 221.81 894,570 -2.43(-1.09%)
Jul 25, 2022 218.34 224.46 213.98 224.24 731,295 +6.02(+2.76%)
Jul 22, 2022 224.67 224.93 217.02 218.22 718,164 -4.08(-1.83%)
Jul 21, 2022 216.29 222.76 216.04 222.30 878,065 +6.00(+2.77%)
Jul 20, 2022 210.65 217.29 207.55 216.30 947,308 +7.87(+3.78%)
Jul 19, 2022 204.82 209.21 203.98 208.43 792,543 +7.53(+3.75%)
Jul 18, 2022 203.23 205.17 199.59 200.90 954,301 +3.13(+1.58%)
Jul 15, 2022 197.42 198.56 192.47 197.77 926,091 +3.98(+2.05%)
Jul 14, 2022 189.85 193.88 187.40 193.78 1,007,069 +0.65(+0.34%)
Jul 13, 2022 188.80 195.21 186.48 193.13 895,021 +0.18(+0.09%)
Jul 12, 2022 194.85 196.67 190.34 192.96 952,283 -3.94(-2.00%)
Jul 11, 2022 198.73 199.30 194.31 196.90 910,998 -6.02(-2.97%)
Jul 08, 2022 200.57 205.50 197.35 202.92 921,344 +2.89(+1.44%)
Jul 07, 2022 200.70 203.49 199.38 200.03 1,617,938 +4.63(+2.37%)
Jul 06, 2022 197.21 199.20 190.87 195.40 1,508,627 -2.10(-1.06%)
Jul 05, 2022 198.28 198.28 192.23 197.50 1,221,501 -4.65(-2.30%)
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.