Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

112.29 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 212.61 215.91 211.08 214.31 963,178 -0.60(-0.28%)
Dec 29, 2022 215.30 219.24 214.32 214.91 1,300,666 +3.39(+1.60%)
Dec 28, 2022 210.93 214.46 207.94 211.52 1,775,759 -0.12(-0.06%)
Dec 27, 2022 222.64 223.51 211.00 211.64 1,893,971 -12.65(-5.64%)
Dec 23, 2022 221.84 224.49 218.63 224.29 686,841 +0.97(+0.43%)
Dec 22, 2022 226.44 226.67 219.52 223.32 1,243,224 -6.57(-2.86%)
Dec 21, 2022 231.53 234.90 224.38 229.89 1,398,033 -0.86(-0.37%)
Dec 20, 2022 227.41 233.51 226.37 230.75 1,045,816 +0.16(+0.07%)
Dec 19, 2022 239.89 240.27 228.57 230.59 1,286,103 -9.41(-3.92%)
Dec 16, 2022 235.91 241.71 234.12 240.00 2,538,676 +2.33(+0.98%)
Dec 15, 2022 237.90 243.69 234.97 237.67 1,981,942 -6.88(-2.81%)
Dec 14, 2022 256.99 259.57 243.37 244.55 2,015,500 -13.86(-5.36%)
Dec 13, 2022 265.26 265.41 256.08 258.41 953,692 +2.52(+0.98%)
Dec 12, 2022 249.00 257.61 247.24 255.90 1,260,316 +6.03(+2.41%)
Dec 09, 2022 253.54 254.28 249.00 249.87 1,202,702 -2.74(-1.09%)
Dec 08, 2022 260.14 260.14 250.95 252.61 1,431,293 -1.56(-0.61%)
Dec 07, 2022 257.25 261.84 253.14 254.17 1,256,730 -0.38(-0.15%)
Dec 06, 2022 263.81 263.81 251.98 254.54 1,799,392 -7.14(-2.73%)
Dec 05, 2022 277.60 278.59 261.58 261.69 1,896,716 -18.79(-6.70%)
Dec 02, 2022 270.04 281.59 269.05 280.48 1,194,151 +8.87(+3.27%)
Dec 01, 2022 276.51 276.77 265.17 271.61 1,100,836 -2.66(-0.97%)
Nov 30, 2022 266.59 274.60 264.77 274.28 1,624,790 +7.86(+2.95%)
Nov 29, 2022 265.51 270.75 262.83 266.42 1,235,283 +3.86(+1.47%)
Nov 28, 2022 263.60 264.81 259.98 262.56 1,685,416 -6.62(-2.46%)
Nov 25, 2022 273.10 273.97 263.15 269.18 1,360,097 -10.93(-3.90%)
Nov 23, 2022 278.32 285.18 276.08 280.11 1,007,964 +0.80(+0.29%)
Nov 22, 2022 279.87 281.95 273.74 279.31 1,255,441 +0.21(+0.07%)
Nov 21, 2022 271.49 282.70 265.97 279.10 1,381,049 +5.82(+2.13%)
Nov 18, 2022 277.25 277.25 270.70 273.28 1,283,296 -0.46(-0.17%)
Nov 17, 2022 279.85 280.21 271.35 273.75 1,706,447 -9.20(-3.25%)
Nov 16, 2022 291.42 292.78 281.51 282.94 1,506,466 -8.97(-3.07%)
Nov 15, 2022 296.65 297.31 276.85 291.91 3,201,795 -20.22(-6.48%)
Nov 14, 2022 318.44 319.40 305.52 312.13 1,649,909 -8.91(-2.78%)
Nov 11, 2022 318.69 330.08 315.73 321.04 1,440,850 +4.55(+1.44%)
Nov 10, 2022 306.97 316.53 300.22 316.49 1,491,684 +20.36(+6.88%)
Nov 09, 2022 300.44 306.35 293.62 296.12 1,447,096 -5.80(-1.92%)
Nov 08, 2022 286.46 307.37 284.67 301.92 2,050,860 +19.26(+6.81%)
Nov 07, 2022 282.99 284.43 277.92 282.67 882,530 +1.48(+0.53%)
Nov 04, 2022 280.10 282.91 271.76 281.19 1,500,787 +10.29(+3.80%)
Nov 03, 2022 249.62 274.78 247.16 270.89 2,271,063 +7.93(+3.02%)
Nov 02, 2022 272.49 275.74 261.95 262.96 1,619,574 -12.31(-4.47%)
Nov 01, 2022 281.85 284.04 275.17 275.27 1,292,518 -0.86(-0.31%)
Oct 31, 2022 274.17 277.77 270.07 276.13 2,331,797 -0.29(-0.10%)
Oct 28, 2022 277.44 282.01 272.43 276.42 953,339 -1.98(-0.71%)
Oct 27, 2022 280.21 280.70 270.64 278.40 1,013,667 +0.02(+0.01%)
Oct 26, 2022 279.64 283.24 275.66 278.38 1,065,449 +0.71(+0.26%)
Oct 25, 2022 266.44 278.44 265.27 277.67 1,118,971 +10.72(+4.01%)
Oct 24, 2022 265.41 267.26 255.42 266.96 1,005,095 +0.55(+0.21%)
Oct 21, 2022 252.55 267.75 251.11 266.40 1,336,213 +14.42(+5.72%)
Oct 20, 2022 254.88 257.73 249.24 251.98 1,082,247 -1.11(-0.44%)
Oct 19, 2022 246.66 253.40 244.55 253.09 1,166,755 +4.78(+1.92%)
Oct 18, 2022 252.10 254.50 246.32 248.31 987,063 +3.59(+1.47%)
Oct 17, 2022 241.75 248.05 240.45 244.72 1,344,943 +10.42(+4.45%)
Oct 14, 2022 255.53 257.55 233.72 234.30 2,014,136 -18.28(-7.24%)
Oct 13, 2022 234.33 254.50 228.58 252.58 2,727,869 +4.49(+1.81%)
Oct 12, 2022 268.37 269.19 242.16 248.09 3,638,050 -21.25(-7.89%)
Oct 11, 2022 270.45 272.18 263.98 269.35 1,431,316 -5.04(-1.84%)
Oct 10, 2022 269.89 274.73 266.13 274.39 1,043,920 +5.50(+2.04%)
Oct 07, 2022 272.79 273.27 262.71 268.89 1,045,557 -8.30(-2.99%)
Oct 06, 2022 270.73 281.49 270.73 277.19 1,377,794 +4.09(+1.50%)
Oct 05, 2022 276.68 277.42 265.10 273.10 1,133,075 -6.89(-2.46%)
Oct 04, 2022 281.11 285.19 274.98 279.99 1,283,076 +9.92(+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.