Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 128.34 130.06 128.34 130.06 1,707,511 +1.27(+0.99%)
Oct 30, 2017 128.39 129.40 127.89 128.79 904,326 +0.40(+0.31%)
Oct 27, 2017 128.91 129.21 127.28 128.39 1,305,046 +0.04(+0.03%)
Oct 26, 2017 128.69 129.02 127.03 128.35 1,490,289 +0.47(+0.37%)
Oct 25, 2017 128.78 129.65 126.47 127.89 1,926,506 -0.17(-0.14%)
Oct 24, 2017 128.23 128.76 127.27 128.06 1,443,786 +0.17(+0.14%)
Oct 23, 2017 130.16 130.53 127.18 127.89 1,663,286 -2.08(-1.60%)
Oct 20, 2017 129.89 130.43 129.30 129.96 1,002,513 +1.19(+0.92%)
Oct 19, 2017 127.60 128.80 126.61 128.77 865,211 -0.16(-0.12%)
Oct 18, 2017 129.30 129.50 128.60 128.93 780,513 +0.23(+0.18%)
Oct 17, 2017 129.86 129.89 128.22 128.70 1,136,490 -0.69(-0.53%)
Oct 16, 2017 129.09 130.45 127.96 129.39 1,443,575 +1.13(+0.88%)
Oct 13, 2017 128.09 128.76 126.99 128.26 981,824 +1.51(+1.19%)
Oct 12, 2017 126.47 127.70 126.44 126.75 1,009,387 -0.11(-0.09%)
Oct 11, 2017 127.39 127.60 125.89 126.86 1,305,764 -0.32(-0.25%)
Oct 10, 2017 126.69 127.53 125.39 127.18 900,440 +1.13(+0.89%)
Oct 09, 2017 126.98 127.49 124.84 126.06 967,808 -0.59(-0.47%)
Oct 06, 2017 125.26 126.67 124.20 126.65 2,153,873 -2.28(-1.77%)
Oct 05, 2017 128.02 129.34 127.61 128.93 888,263 +1.33(+1.04%)
Oct 04, 2017 127.30 127.94 126.56 127.60 1,205,742 +0.74(+0.58%)
Oct 03, 2017 126.67 127.24 125.84 126.86 963,407 +0.74(+0.59%)
Oct 02, 2017 125.78 126.36 123.55 126.12 1,278,489 +0.29(+0.23%)
Sep 29, 2017 122.59 126.92 122.32 125.83 2,278,686 +3.68(+3.02%)
Sep 28, 2017 120.54 122.36 120.19 122.15 1,408,367 +2.12(+1.77%)
Sep 27, 2017 119.23 121.04 118.98 120.03 1,338,163 +1.48(+1.25%)
Sep 26, 2017 119.09 119.93 117.62 118.55 1,540,469 -0.43(-0.36%)
Sep 25, 2017 122.11 122.46 117.53 118.98 2,862,512 -4.98(-4.02%)
Sep 22, 2017 124.07 124.52 123.02 123.97 1,434,468 -0.55(-0.44%)
Sep 21, 2017 126.01 126.01 123.78 124.52 2,185,878 -1.10(-0.87%)
Sep 20, 2017 124.89 126.43 123.78 125.62 3,160,137 +1.32(+1.06%)
Sep 19, 2017 121.39 124.87 121.14 124.30 2,156,239 +3.35(+2.77%)
Sep 18, 2017 118.62 121.54 118.31 120.95 1,835,601 +3.44(+2.93%)
Sep 15, 2017 116.59 118.01 115.81 117.51 1,752,431 +1.19(+1.02%)
Sep 14, 2017 115.65 116.50 115.16 116.32 1,322,067 +0.66(+0.57%)
Sep 13, 2017 114.79 116.16 114.58 115.65 1,395,484 +0.88(+0.77%)
Sep 12, 2017 114.64 116.32 114.43 114.77 1,522,661 +0.73(+0.64%)
Sep 11, 2017 110.61 114.47 110.05 114.04 1,872,388 +5.13(+4.71%)
Sep 08, 2017 108.73 109.58 108.46 108.91 748,227 +0.17(+0.16%)
Sep 07, 2017 109.34 110.25 108.55 108.74 968,538 -0.53(-0.48%)
Sep 06, 2017 107.69 110.17 107.02 109.26 1,371,651 +1.83(+1.71%)
Sep 05, 2017 109.58 110.52 106.96 107.43 1,280,166 -1.80(-1.65%)
Sep 01, 2017 107.79 109.45 107.39 109.23 987,522 +2.18(+2.04%)
Aug 31, 2017 107.02 107.87 106.78 107.05 987,350 +1.00(+0.95%)
Aug 30, 2017 105.48 106.39 104.84 106.05 779,299 +0.65(+0.62%)
Aug 29, 2017 105.71 105.71 104.48 105.39 681,298 -0.89(-0.84%)
Aug 28, 2017 106.75 106.81 105.39 106.29 645,883 +0.44(+0.42%)
Aug 25, 2017 106.01 106.32 105.21 105.85 657,686 +0.08(+0.08%)
Aug 24, 2017 106.47 107.06 105.64 105.76 1,029,592 -0.49(-0.46%)
Aug 23, 2017 106.42 107.19 105.99 106.25 661,660 -0.40(-0.37%)
Aug 22, 2017 104.87 106.99 104.76 106.65 1,057,990 +2.15(+2.06%)
Aug 21, 2017 103.73 104.59 103.34 104.49 745,054 +0.82(+0.79%)
Aug 18, 2017 103.17 104.34 102.72 103.67 947,771 +0.44(+0.43%)
Aug 17, 2017 104.92 104.92 103.13 103.23 1,135,953 -1.21(-1.16%)
Aug 16, 2017 103.13 104.82 102.45 104.44 1,399,850 +1.42(+1.38%)
Aug 15, 2017 102.21 103.53 101.30 103.02 1,280,695 +0.97(+0.95%)
Aug 14, 2017 101.42 102.65 101.33 102.05 1,759,430 +1.35(+1.34%)
Aug 11, 2017 101.29 101.55 100.00 100.70 2,321,965 -1.46(-1.43%)
Aug 10, 2017 103.59 103.60 101.52 102.16 2,827,338 -2.03(-1.95%)
Aug 09, 2017 105.58 106.55 102.42 104.20 2,827,352 -2.07(-1.95%)
Aug 08, 2017 109.69 109.73 104.68 106.27 5,768,938 -7.06(-6.23%)
Aug 07, 2017 111.07 113.70 110.50 113.33 4,138,095 +3.20(+2.91%)
Aug 04, 2017 109.55 110.49 109.34 110.13 1,170,071 +0.74(+0.67%)
Aug 03, 2017 110.30 110.46 109.10 109.39 1,435,392 -0.60(-0.54%)
Aug 02, 2017 108.19 110.46 107.78 109.99 1,658,463 +1.86(+1.72%)
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.