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 (%)
Oct 31, 2016 75.37 76.47 75.17 75.90 1,216,509 +0.58(+0.77%)
Oct 28, 2016 74.72 76.35 74.71 75.32 713,496 +0.78(+1.05%)
Oct 27, 2016 74.28 74.87 73.83 74.54 698,874 +0.87(+1.18%)
Oct 26, 2016 73.85 74.50 73.30 73.67 767,459 -0.92(-1.23%)
Oct 25, 2016 75.58 75.58 74.50 74.59 467,314 -1.14(-1.51%)
Oct 24, 2016 75.44 75.85 74.68 75.73 669,780 +1.05(+1.41%)
Oct 21, 2016 75.31 75.31 74.08 74.68 654,244 -0.75(-0.99%)
Oct 20, 2016 74.45 75.80 74.39 75.42 481,166 +0.39(+0.52%)
Oct 19, 2016 74.31 75.09 73.60 75.03 608,562 +0.84(+1.14%)
Oct 18, 2016 74.92 75.14 74.16 74.19 554,142 +0.36(+0.49%)
Oct 17, 2016 73.42 74.05 73.36 73.82 655,900 +0.36(+0.49%)
Oct 14, 2016 73.72 74.30 73.38 73.46 683,726 +0.38(+0.52%)
Oct 13, 2016 72.92 73.54 71.84 73.08 729,652 -0.64(-0.87%)
Oct 12, 2016 74.23 74.23 72.92 73.72 889,195 -0.52(-0.70%)
Oct 11, 2016 75.43 75.58 73.87 74.24 575,824 -1.60(-2.11%)
Oct 10, 2016 75.61 76.75 75.49 75.84 685,770 +1.01(+1.35%)
Oct 07, 2016 76.16 76.16 74.16 74.83 1,072,087 -1.15(-1.52%)
Oct 06, 2016 75.43 76.20 75.32 75.99 1,078,277 +0.18(+0.24%)
Oct 05, 2016 75.79 76.25 75.15 75.80 1,072,889 +0.74(+0.99%)
Oct 04, 2016 77.19 77.57 74.99 75.06 1,163,174 -2.01(-2.61%)
Oct 03, 2016 77.40 77.63 76.40 77.07 1,062,555 -0.60(-0.77%)
Sep 30, 2016 76.25 77.98 75.85 77.67 1,518,821 +2.13(+2.81%)
Sep 29, 2016 77.10 77.50 75.47 75.54 1,320,471 -1.56(-2.03%)
Sep 28, 2016 75.80 77.21 75.43 77.10 1,131,120 +1.93(+2.56%)
Sep 27, 2016 73.96 75.28 73.96 75.18 915,532 +0.95(+1.29%)
Sep 26, 2016 73.46 74.66 73.39 74.22 1,487,312 +0.86(+1.18%)
Sep 23, 2016 73.38 73.66 72.87 73.36 1,314,214 -0.41(-0.55%)
Sep 22, 2016 73.61 74.31 73.51 73.77 1,747,366 +0.92(+1.26%)
Sep 21, 2016 70.46 72.89 70.42 72.85 1,632,891 +3.09(+4.43%)
Sep 20, 2016 70.80 71.37 69.76 69.76 1,055,086 -0.77(-1.09%)
Sep 19, 2016 70.05 70.84 69.99 70.54 855,229 +0.83(+1.19%)
Sep 16, 2016 69.80 70.09 68.85 69.71 2,537,041 -0.47(-0.67%)
Sep 15, 2016 68.95 70.24 68.49 70.18 1,973,254 +1.39(+2.02%)
Sep 14, 2016 69.09 69.45 68.26 68.79 1,824,615 -0.34(-0.49%)
Sep 13, 2016 69.75 70.44 68.80 69.13 1,511,788 -0.95(-1.35%)
Sep 12, 2016 68.41 70.33 67.97 70.08 1,686,199 +0.56(+0.81%)
Sep 09, 2016 72.31 72.85 69.24 69.52 2,043,341 -3.71(-5.07%)
Sep 08, 2016 74.89 75.14 73.18 73.23 1,087,679 -1.84(-2.45%)
Sep 07, 2016 74.85 75.17 74.32 75.06 1,021,818 -0.08(-0.11%)
Sep 06, 2016 74.32 75.14 74.07 75.14 1,057,275 +0.98(+1.32%)
Sep 02, 2016 74.62 74.17 74.17 74.17 989,262 +0.60(+0.81%)
Sep 01, 2016 72.35 73.57 72.00 73.57 1,306,072 +1.20(+1.66%)
Aug 31, 2016 73.52 73.52 72.13 72.37 1,445,631 -1.59(-2.15%)
Aug 30, 2016 74.88 75.56 73.84 73.96 840,351 -0.92(-1.23%)
Aug 29, 2016 74.14 75.06 73.89 74.88 818,728 +0.87(+1.17%)
Aug 26, 2016 75.04 75.58 73.60 74.01 971,952 -0.71(-0.94%)
Aug 25, 2016 74.48 75.45 74.32 74.72 833,181 +0.34(+0.46%)
Aug 24, 2016 75.87 76.38 74.16 74.38 1,730,608 -1.79(-2.35%)
Aug 23, 2016 76.47 78.28 76.16 76.17 1,436,385 +0.29(+0.38%)
Aug 22, 2016 74.46 75.88 73.97 75.88 1,203,370 +1.00(+1.34%)
Aug 19, 2016 73.30 75.04 73.14 74.87 1,940,484 +1.32(+1.80%)
Aug 18, 2016 73.31 73.59 73.12 73.55 1,182,519 +0.66(+0.91%)
Aug 17, 2016 74.00 74.05 72.56 72.89 1,307,499 -1.07(-1.44%)
Aug 16, 2016 76.27 76.31 73.87 73.96 1,178,109 -2.13(-2.80%)
Aug 15, 2016 75.54 76.73 75.36 76.09 1,255,090 +0.97(+1.29%)
Aug 12, 2016 74.57 75.77 74.39 75.12 1,259,295 +0.39(+0.52%)
Aug 11, 2016 74.31 75.21 73.86 74.73 1,252,138 +0.44(+0.60%)
Aug 10, 2016 74.23 74.50 73.66 74.28 1,434,945 +0.07(+0.10%)
Aug 09, 2016 74.65 74.80 73.95 74.21 1,643,713 -0.14(-0.19%)
Aug 08, 2016 74.50 74.80 73.79 74.36 1,652,613 -0.14(-0.19%)
Aug 05, 2016 74.40 74.79 73.74 74.50 1,904,408 +0.19(+0.26%)
Aug 04, 2016 76.17 76.61 72.75 74.31 3,211,981 -1.69(-2.23%)
Aug 03, 2016 76.47 76.54 75.21 76.00 2,656,652 -0.34(-0.45%)
Aug 02, 2016 76.25 76.70 75.71 76.35 2,249,176 +0.42(+0.55%)
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.