Albemarle Corp (NY: ALB )

234.16 USD -1.01 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 233.92 235.80 230.40 234.16 656,545 -1.01(-0.43%)
Oct 20, 2021 238.39 238.99 232.63 235.17 911,696 -0.78(-0.33%)
Oct 19, 2021 243.77 244.36 233.07 235.95 1,069,893 -0.96(-0.41%)
Oct 18, 2021 227.84 237.87 227.54 236.91 1,222,472 +8.14(+3.56%)
Oct 15, 2021 233.59 234.54 228.62 228.77 908,251 -2.56(-1.11%)
Oct 14, 2021 225.05 232.38 225.04 231.33 1,127,896 +7.67(+3.43%)
Oct 13, 2021 218.50 226.22 217.90 223.66 1,016,379 +6.79(+3.13%)
Oct 12, 2021 217.96 218.95 214.87 216.87 707,504 +2.71(+1.27%)
Oct 11, 2021 215.10 219.18 213.90 214.16 743,222 -0.90(-0.42%)
Oct 08, 2021 221.98 222.76 213.56 215.06 1,260,889 -7.24(-3.26%)
Oct 07, 2021 226.00 226.94 221.90 222.30 640,996 -0.07(-0.03%)
Oct 06, 2021 220.00 222.77 214.56 222.37 1,005,817 -0.02(-0.01%)
Oct 05, 2021 217.02 223.82 215.15 222.39 1,049,619 +7.18(+3.34%)
Oct 04, 2021 219.00 220.05 212.61 215.21 1,015,807 -3.68(-1.68%)
Oct 01, 2021 219.47 221.63 210.49 218.89 1,116,281 -0.08(-0.04%)
Sep 30, 2021 223.64 228.85 218.84 218.97 1,019,786 +0.00(+0.00%)
Sep 29, 2021 218.81 220.92 216.40 218.97 740,494 +2.52(+1.16%)
Sep 28, 2021 219.01 219.94 215.06 216.45 984,255 -5.80(-2.61%)
Sep 27, 2021 225.99 226.00 220.02 222.25 843,850 -4.15(-1.83%)
Sep 24, 2021 227.89 229.67 225.00 226.40 704,375 -2.75(-1.20%)
Sep 23, 2021 226.89 232.24 226.89 229.15 1,055,092 +5.87(+2.63%)
Sep 22, 2021 219.70 226.64 217.01 223.28 912,403 +6.79(+3.14%)
Sep 21, 2021 218.64 220.35 213.53 216.49 1,009,008 +1.01(+0.47%)
Sep 20, 2021 216.65 218.00 210.24 215.48 2,246,636 -11.37(-5.01%)
Sep 17, 2021 228.44 230.00 223.75 226.85 2,097,948 -4.40(-1.90%)
Sep 16, 2021 232.30 232.56 225.35 231.25 1,323,162 -2.73(-1.17%)
Sep 15, 2021 230.56 236.60 230.41 233.98 1,469,230 +3.51(+1.52%)
Sep 14, 2021 232.20 235.00 228.74 230.47 1,322,397 +1.34(+0.58%)
Sep 13, 2021 242.93 243.17 222.45 229.13 2,521,459 -12.04(-4.99%)
Sep 10, 2021 249.84 253.10 240.97 241.17 1,536,857 -2.24(-0.92%)
Sep 09, 2021 238.00 247.93 237.73 243.41 1,170,402 +4.13(+1.73%)
Sep 08, 2021 243.75 243.75 235.34 239.28 1,203,338 +0.50(+0.21%)
Sep 07, 2021 241.00 241.87 238.14 238.78 1,042,329 -3.08(-1.27%)
Sep 03, 2021 243.46 245.54 239.66 241.86 860,505 -2.17(-0.89%)
Sep 02, 2021 240.00 248.71 240.00 244.03 1,094,160 +4.83(+2.02%)
Sep 01, 2021 236.74 241.30 233.66 239.20 924,062 +2.46(+1.04%)
Aug 31, 2021 237.01 237.10 230.58 236.74 833,117 -0.24(-0.10%)
Aug 30, 2021 240.71 244.43 236.88 236.98 1,119,692 +0.33(+0.14%)
Aug 27, 2021 232.69 237.85 232.69 236.65 985,042 +5.95(+2.58%)
Aug 26, 2021 232.90 236.40 230.45 230.70 907,379 -3.47(-1.48%)
Aug 25, 2021 229.55 240.54 227.50 234.17 1,834,110 +4.97(+2.17%)
Aug 24, 2021 228.13 229.30 222.05 229.20 1,208,591 +1.26(+0.55%)
Aug 23, 2021 225.13 230.24 222.57 227.94 1,549,930 +8.26(+3.76%)
Aug 20, 2021 213.82 220.51 213.73 219.68 1,116,822 +6.33(+2.97%)
Aug 19, 2021 211.10 217.07 210.52 213.35 1,361,323 -4.38(-2.01%)
Aug 18, 2021 217.31 221.68 215.15 217.73 946,196 +1.28(+0.59%)
Aug 17, 2021 221.38 223.75 210.76 216.45 2,135,280 -9.45(-4.18%)
Aug 16, 2021 232.45 232.45 221.35 225.90 2,148,805 -9.32(-3.96%)
Aug 13, 2021 237.96 239.96 233.15 235.22 849,411 -1.32(-0.56%)
Aug 12, 2021 235.61 237.56 230.42 236.54 1,090,528 +0.55(+0.23%)
Aug 11, 2021 240.00 242.07 227.74 235.99 1,916,594 -3.04(-1.27%)
Aug 10, 2021 232.30 242.01 232.30 239.03 1,976,915 +7.65(+3.31%)
Aug 09, 2021 224.71 232.53 220.08 231.38 1,425,410 +4.67(+2.06%)
Aug 06, 2021 221.00 227.39 215.02 226.71 1,651,339 +8.09(+3.70%)
Aug 05, 2021 209.86 226.22 208.31 218.62 2,504,673 +11.78(+5.70%)
Aug 04, 2021 209.10 212.04 206.07 206.84 1,153,813 -0.14(-0.07%)
Aug 03, 2021 204.79 207.81 201.55 206.98 1,046,927 +0.08(+0.04%)
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.