Albemarle Corp (NY: ALB )

254.89 -2.72 (-1.06%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 260.73 265.38 256.57 257.61 1,239,951 -0.38(-0.15%)
Dec 06, 2022 267.38 267.38 255.39 257.99 1,775,367 -7.24(-2.73%)
Dec 05, 2022 281.36 282.36 265.12 265.23 1,871,391 -19.05(-6.70%)
Dec 02, 2022 273.69 285.40 272.69 284.28 1,178,207 +8.99(+3.27%)
Dec 01, 2022 280.25 280.52 268.76 275.29 1,086,138 -2.70(-0.97%)
Nov 30, 2022 270.20 278.32 268.35 277.99 1,603,096 +7.97(+2.95%)
Nov 29, 2022 269.10 274.42 266.39 270.02 1,218,790 +3.91(+1.47%)
Nov 28, 2022 267.17 268.39 263.50 266.11 1,662,913 -6.71(-2.46%)
Nov 25, 2022 276.80 277.68 266.71 272.82 1,341,937 -11.08(-3.90%)
Nov 23, 2022 282.09 289.04 279.82 283.90 994,506 +0.81(+0.29%)
Nov 22, 2022 283.66 285.77 277.44 283.09 1,238,679 +0.21(+0.07%)
Nov 21, 2022 275.16 286.53 269.57 282.88 1,362,610 +5.90(+2.13%)
Nov 18, 2022 281.00 281.00 274.36 276.98 1,266,162 -0.47(-0.17%)
Nov 17, 2022 283.64 284.00 275.02 277.45 1,683,663 -9.32(-3.25%)
Nov 16, 2022 295.36 296.74 285.32 286.77 1,486,352 -9.09(-3.07%)
Nov 15, 2022 300.67 301.33 280.60 295.86 3,159,045 -20.49(-6.48%)
Nov 14, 2022 322.75 323.72 309.66 316.35 1,627,880 -9.03(-2.78%)
Nov 11, 2022 323.00 334.55 320.00 325.38 1,421,612 +4.61(+1.44%)
Nov 10, 2022 311.12 320.81 304.28 320.77 1,471,767 +20.64(+6.88%)
Nov 09, 2022 304.51 310.50 297.59 300.13 1,427,775 -5.88(-1.92%)
Nov 08, 2022 290.34 311.53 288.52 306.01 2,023,477 +19.52(+6.81%)
Nov 07, 2022 286.82 288.28 281.68 286.49 870,747 +1.50(+0.53%)
Nov 04, 2022 283.89 286.74 275.44 284.99 1,480,749 +10.43(+3.80%)
Nov 03, 2022 253.00 278.50 250.50 274.56 2,240,740 +8.04(+3.02%)
Nov 02, 2022 276.18 279.47 265.50 266.52 1,597,950 -12.48(-4.47%)
Nov 01, 2022 285.66 287.88 278.89 279.00 1,275,261 -0.87(-0.31%)
Oct 31, 2022 277.88 281.53 273.73 279.87 2,300,663 -0.29(-0.10%)
Oct 28, 2022 281.20 285.83 276.12 280.16 940,610 -2.01(-0.71%)
Oct 27, 2022 284.00 284.50 274.30 282.17 1,000,133 +0.02(+0.01%)
Oct 26, 2022 283.42 287.07 279.39 282.15 1,051,224 +0.72(+0.26%)
Oct 25, 2022 270.05 282.20 268.87 281.43 1,104,031 +10.86(+4.01%)
Oct 24, 2022 269.00 270.88 258.88 270.57 991,675 +0.56(+0.21%)
Oct 21, 2022 255.97 271.37 254.51 270.01 1,318,372 +14.62(+5.72%)
Oct 20, 2022 258.33 261.22 252.61 255.39 1,067,797 -1.12(-0.44%)
Oct 19, 2022 250.00 256.83 247.86 256.51 1,151,177 +4.84(+1.92%)
Oct 18, 2022 255.51 257.94 249.65 251.67 973,884 +3.64(+1.47%)
Oct 17, 2022 245.02 251.41 243.70 248.03 1,326,986 +10.56(+4.45%)
Oct 14, 2022 258.99 261.03 236.88 237.47 1,987,244 -18.53(-7.24%)
Oct 13, 2022 237.50 257.94 231.67 256.00 2,691,447 +4.55(+1.81%)
Oct 12, 2022 272.00 272.83 245.44 251.45 3,589,475 -21.54(-7.89%)
Oct 11, 2022 274.11 275.87 267.55 272.99 1,412,205 -5.11(-1.84%)
Oct 10, 2022 273.54 278.45 269.73 278.10 1,029,982 +5.57(+2.04%)
Oct 07, 2022 276.48 276.97 266.27 272.53 1,031,597 -8.41(-2.99%)
Oct 06, 2022 274.39 285.30 274.39 280.94 1,359,398 +4.14(+1.50%)
Oct 05, 2022 280.42 281.17 268.69 276.80 1,117,947 -6.98(-2.46%)
Oct 04, 2022 284.91 289.05 278.70 283.78 1,265,945 +10.05(+3.67%)
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.