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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 192.13 198.71 188.63 189.64 1,005,928 -2.39(-1.24%)
Apr 28, 2022 190.98 193.04 184.67 192.03 959,160 +2.98(+1.58%)
Apr 27, 2022 184.26 193.13 184.26 189.05 1,024,069 +4.40(+2.38%)
Apr 26, 2022 193.78 195.22 184.53 184.66 1,029,544 -10.52(-5.39%)
Apr 25, 2022 194.82 196.88 187.94 195.18 1,555,733 -2.14(-1.09%)
Apr 22, 2022 204.09 207.22 197.06 197.32 892,037 -6.49(-3.18%)
Apr 21, 2022 217.32 219.02 202.69 203.81 1,210,630 -9.79(-4.58%)
Apr 20, 2022 218.00 218.53 212.01 213.60 787,221 -0.94(-0.44%)
Apr 19, 2022 206.66 215.11 203.74 214.54 730,401 +8.34(+4.04%)
Apr 18, 2022 207.36 209.91 205.00 206.20 575,435 -1.20(-0.58%)
Apr 14, 2022 209.45 211.66 206.74 207.40 582,223 -1.58(-0.76%)
Apr 13, 2022 203.35 209.18 202.61 208.99 526,107 +7.36(+3.65%)
Apr 12, 2022 205.25 209.47 199.13 201.63 722,146 -0.96(-0.48%)
Apr 11, 2022 203.91 205.69 198.13 202.59 1,071,771 -4.92(-2.37%)
Apr 08, 2022 209.14 211.14 202.78 207.51 749,515 -0.84(-0.40%)
Apr 07, 2022 208.49 211.44 202.42 208.35 898,643 +0.37(+0.18%)
Apr 06, 2022 212.38 212.38 202.11 207.97 1,404,977 -5.73(-2.68%)
Apr 05, 2022 223.24 224.49 213.49 213.71 1,154,904 -8.60(-3.87%)
Apr 04, 2022 220.43 222.62 216.50 222.30 756,552 +1.10(+0.50%)
Apr 01, 2022 220.29 224.60 218.70 221.20 879,058 +3.71(+1.70%)
Mar 31, 2022 218.65 226.20 217.41 217.49 1,160,094 -1.97(-0.90%)
Mar 30, 2022 217.23 222.85 215.79 219.46 949,825 +0.66(+0.30%)
Mar 29, 2022 214.40 220.18 210.59 218.80 873,997 +8.01(+3.80%)
Mar 28, 2022 213.81 215.34 206.85 210.79 846,773 -3.19(-1.49%)
Mar 25, 2022 210.57 214.41 208.91 213.98 850,461 +3.37(+1.60%)
Mar 24, 2022 204.56 211.13 203.06 210.61 765,741 +5.84(+2.85%)
Mar 23, 2022 199.85 208.71 199.31 204.77 918,708 +2.57(+1.27%)
Mar 22, 2022 195.69 202.94 194.64 202.20 1,008,709 +6.81(+3.48%)
Mar 21, 2022 195.73 197.31 189.81 195.39 832,389 +0.43(+0.22%)
Mar 18, 2022 193.40 195.78 191.43 194.96 1,369,797 +1.84(+0.95%)
Mar 17, 2022 184.73 193.35 184.73 193.12 718,509 +5.42(+2.89%)
Mar 16, 2022 182.42 190.38 182.31 187.70 907,601 +9.13(+5.11%)
Mar 15, 2022 172.10 179.31 169.57 178.57 850,159 +5.56(+3.21%)
Mar 14, 2022 181.44 182.71 172.00 173.02 991,654 -8.31(-4.58%)
Mar 11, 2022 185.26 187.90 181.21 181.33 784,217 -3.54(-1.92%)
Mar 10, 2022 181.19 185.79 180.10 184.87 800,488 +1.22(+0.66%)
Mar 09, 2022 185.04 186.40 178.85 183.66 1,357,612 +6.27(+3.54%)
Mar 08, 2022 168.34 181.19 166.85 177.38 1,488,447 +8.49(+5.03%)
Mar 07, 2022 177.23 178.43 167.96 168.89 1,071,341 -6.85(-3.90%)
Mar 04, 2022 179.59 181.33 171.47 175.75 1,340,621 -7.12(-3.90%)
Mar 03, 2022 189.91 191.21 181.08 182.87 1,092,186 -4.70(-2.51%)
Mar 02, 2022 185.64 188.54 180.36 187.57 856,501 +4.59(+2.51%)
Mar 01, 2022 190.87 193.28 180.82 182.98 1,010,274 -9.27(-4.82%)
Feb 28, 2022 189.02 197.15 186.99 192.25 1,613,626 +3.87(+2.05%)
Feb 25, 2022 180.98 188.44 178.89 188.39 1,156,781 +7.61(+4.21%)
Feb 24, 2022 169.06 181.53 166.77 180.78 2,017,301 +2.16(+1.21%)
Feb 23, 2022 189.42 192.48 177.46 178.62 1,674,694 -9.67(-5.13%)
Feb 22, 2022 185.59 195.92 185.10 188.29 1,666,400 +1.07(+0.57%)
Feb 18, 2022 187.22 0 -6.14(-3.18%)
Feb 17, 2022 214.43 216.90 191.21 193.36 6,293,769 -48.07(-19.91%)
Feb 16, 2022 236.53 243.38 231.81 241.43 1,406,904 +4.52(+1.91%)
Feb 15, 2022 227.81 238.36 227.81 236.91 1,061,992 +13.46(+6.02%)
Feb 14, 2022 225.91 229.54 220.73 223.45 891,691 -3.15(-1.39%)
Feb 11, 2022 229.13 234.65 224.37 226.60 1,028,951 -5.06(-2.18%)
Feb 10, 2022 229.12 239.62 227.84 231.66 808,551 -0.38(-0.17%)
Feb 09, 2022 226.79 233.40 226.79 232.04 991,316 +9.56(+4.30%)
Feb 08, 2022 214.86 223.19 214.24 222.48 1,149,715 +6.78(+3.14%)
Feb 07, 2022 213.42 219.72 213.18 215.70 794,591 +3.69(+1.74%)
Feb 04, 2022 210.52 214.93 209.49 212.01 734,260 +0.94(+0.45%)
Feb 03, 2022 213.95 216.88 210.59 211.07 666,654 -6.31(-2.90%)
Feb 02, 2022 221.72 222.75 216.87 217.38 833,382 -3.64(-1.65%)
Feb 01, 2022 223.33 225.15 215.77 221.02 934,033 +4.38(+2.02%)
Jan 31, 2022 203.16 216.86 216.64 1,158,542 +14.24(+7.04%)
Jan 28, 2022 201.03 202.62 193.34 202.40 835,055 +0.78(+0.39%)
Jan 27, 2022 208.88 210.90 199.44 201.62 960,321 -0.19(-0.09%)
Jan 26, 2022 207.62 210.66 198.80 201.80 1,103,120 -0.38(-0.19%)
Jan 25, 2022 204.25 206.92 200.35 202.18 1,255,154 -5.80(-2.79%)
Jan 24, 2022 202.13 208.83 193.48 207.99 2,032,703 -0.81(-0.39%)
Jan 21, 2022 210.06 215.41 203.88 208.80 1,371,138 -4.32(-2.03%)
Jan 20, 2022 216.59 223.05 210.81 213.12 1,213,067 -2.49(-1.16%)
Jan 19, 2022 223.59 224.93 215.50 215.61 717,669 -6.49(-2.92%)
Jan 18, 2022 226.68 227.96 220.16 222.10 788,532 -7.23(-3.15%)
Jan 14, 2022 229.33 0 -1.53(-0.66%)
Jan 13, 2022 238.45 242.21 230.16 230.86 622,286 -5.73(-2.42%)
Jan 12, 2022 240.45 243.40 235.12 236.59 1,166,201 +0.88(+0.37%)
Jan 11, 2022 223.43 236.43 222.93 235.71 1,005,675 +12.96(+5.82%)
Jan 10, 2022 226.71 228.67 215.99 222.75 1,126,267 -8.88(-3.83%)
Jan 07, 2022 229.66 234.43 227.42 231.64 810,798 +2.59(+1.13%)
Jan 06, 2022 229.66 231.29 222.95 229.05 1,021,407 -2.22(-0.96%)
Jan 05, 2022 235.54 242.84 231.01 231.26 1,092,110 -6.81(-2.86%)
Jan 04, 2022 234.58 243.35 234.04 238.07 1,163,808 +5.80(+2.50%)
Jan 03, 2022 232.33 234.61 225.14 232.28 1,151,914 +2.85(+1.24%)
Dec 31, 2021 229.66 232.72 229.13 229.43 388,276 -0.57(-0.25%)
Dec 30, 2021 226.71 232.81 226.71 230.00 621,383 +1.79(+0.78%)
Dec 29, 2021 227.20 228.59 222.85 228.21 618,243 -0.27(-0.12%)
Dec 28, 2021 231.72 232.31 226.72 228.48 717,984 -0.29(-0.13%)
Dec 27, 2021 225.28 229.01 223.28 228.77 604,670 +5.10(+2.28%)
Dec 23, 2021 221.50 225.22 219.03 223.67 825,531 +2.62(+1.19%)
Dec 22, 2021 219.84 224.68 219.27 221.05 858,719 +1.06(+0.48%)
Dec 21, 2021 218.29 220.82 215.69 219.99 821,044 +5.91(+2.76%)
Dec 20, 2021 216.02 219.03 211.68 214.08 1,735,415 -11.52(-5.11%)
Dec 17, 2021 222.85 228.20 218.13 225.60 2,396,047 -1.03(-0.45%)
Dec 16, 2021 238.18 238.49 224.16 226.63 1,497,419 -8.32(-3.54%)
Dec 15, 2021 224.70 235.63 222.36 234.95 1,892,095 -3.96(-1.66%)
Dec 14, 2021 240.98 242.66 234.88 238.91 1,232,514 -4.87(-2.00%)
Dec 13, 2021 257.70 257.77 242.95 243.78 1,121,057 -13.79(-5.35%)
Dec 10, 2021 255.26 258.25 252.03 257.57 681,296 +5.29(+2.10%)
Dec 09, 2021 256.17 261.12 252.11 252.28 696,205 -7.03(-2.71%)
Dec 08, 2021 255.74 260.50 253.47 259.30 849,779 +5.01(+1.97%)
Dec 07, 2021 248.15 257.88 248.15 254.30 906,503 +10.77(+4.42%)
Dec 06, 2021 246.87 247.59 234.29 243.53 1,057,273 -2.87(-1.17%)
Dec 03, 2021 256.97 262.41 242.14 246.40 1,656,872 -9.72(-3.80%)
Dec 02, 2021 255.74 259.56 250.20 256.12 1,228,306 +1.51(+0.59%)
Dec 01, 2021 264.56 270.43 254.56 254.61 1,273,206 -6.51(-2.49%)
Nov 30, 2021 269.45 271.99 258.97 261.12 1,405,883 -9.21(-3.41%)
Nov 29, 2021 265.82 271.88 262.79 270.33 1,025,478 +8.86(+3.39%)
Nov 26, 2021 259.66 264.24 257.54 261.47 902,546 -7.48(-2.78%)
Nov 24, 2021 266.79 269.45 261.72 268.94 994,408 -0.67(-0.25%)
Nov 23, 2021 276.31 280.71 265.57 269.61 1,356,903 -8.47(-3.04%)
Nov 22, 2021 281.47 285.60 275.43 278.08 2,394,429 +2.32(+0.84%)
Nov 19, 2021 268.52 276.85 267.38 275.75 1,050,217 +6.63(+2.47%)
Nov 18, 2021 271.41 269.24 268.24 269.12 840,314 +1.24(+0.46%)
Nov 17, 2021 267.69 270.34 264.80 267.88 615,118 +0.90(+0.34%)
Nov 16, 2021 264.12 267.98 261.64 266.98 685,420 +1.16(+0.43%)
Nov 15, 2021 270.27 270.95 259.97 265.82 965,590 -5.01(-1.85%)
Nov 12, 2021 267.00 271.04 264.65 270.83 783,544 +4.01(+1.50%)
Nov 11, 2021 261.19 267.87 258.64 266.82 801,830 +6.43(+2.47%)
Nov 10, 2021 264.45 260.39 1,358,222 -8.64(-3.21%)
Nov 09, 2021 274.35 277.17 265.60 269.03 1,072,221 -3.87(-1.42%)
Nov 08, 2021 270.24 274.31 267.12 272.90 1,260,025 +5.89(+2.21%)
Nov 05, 2021 268.27 269.44 262.09 267.01 1,011,244 -0.15(-0.06%)
Nov 04, 2021 268.25 270.43 258.73 267.16 1,877,758 +10.49(+4.09%)
Nov 03, 2021 253.28 258.19 250.33 256.67 1,195,594 +1.89(+0.74%)
Nov 02, 2021 250.84 255.73 246.48 254.78 1,664,746 +4.07(+1.62%)
Nov 01, 2021 250.84 253.95 245.46 250.71 1,671,594 +5.29(+2.16%)
Oct 29, 2021 234.91 246.72 231.33 245.42 4,348,940 +4.17(+1.73%)
Oct 28, 2021 228.56 241.25 228.30 241.25 1,602,377 +14.17(+6.24%)
Oct 27, 2021 231.93 233.83 225.99 227.08 1,163,773 -4.32(-1.87%)
Oct 26, 2021 234.61 231.40 1,144,428 -3.21(-1.37%)
Oct 25, 2021 230.16 238.10 227.46 234.61 1,632,638 +7.77(+3.43%)
Oct 22, 2021 230.73 232.90 226.27 226.84 777,715 -2.60(-1.13%)
Oct 21, 2021 229.20 231.04 225.75 229.44 670,057 -0.99(-0.43%)
Oct 20, 2021 233.58 234.17 227.94 230.43 930,459 -0.76(-0.33%)
Oct 19, 2021 238.85 239.43 228.37 231.19 1,091,912 -0.94(-0.40%)
Oct 18, 2021 223.25 233.07 222.95 232.13 1,247,631 +7.97(+3.56%)
Oct 15, 2021 228.88 229.81 224.01 224.16 926,943 -2.51(-1.11%)
Oct 14, 2021 220.51 227.69 220.50 226.66 1,151,109 +7.51(+3.43%)
Oct 13, 2021 214.09 221.66 213.51 219.15 1,037,297 +6.65(+3.13%)
Oct 12, 2021 213.56 214.53 210.54 212.50 722,065 +2.66(+1.27%)
Oct 11, 2021 210.76 214.76 209.59 209.84 758,518 -0.88(-0.42%)
Oct 08, 2021 217.50 218.27 209.25 210.72 1,286,839 -7.09(-3.26%)
Oct 07, 2021 221.44 222.36 217.43 217.82 654,188 -0.07(-0.03%)
Oct 06, 2021 215.56 218.28 210.24 217.89 1,026,517 -0.02(-0.01%)
Oct 05, 2021 212.64 219.31 210.81 217.91 1,071,221 +7.03(+3.34%)
Oct 04, 2021 214.58 215.61 208.32 210.87 1,036,713 -3.61(-1.68%)
Oct 01, 2021 215.04 217.16 206.25 214.48 1,139,255 -0.08(-0.04%)
Sep 30, 2021 219.13 224.24 214.43 214.55 1,040,774 +0.00(+0.00%)
Sep 29, 2021 214.40 216.47 212.04 214.55 755,734 +2.47(+1.16%)
Sep 28, 2021 214.59 215.51 210.72 212.09 1,004,512 -5.68(-2.61%)
Sep 27, 2021 221.43 221.44 215.59 217.77 861,217 -4.07(-1.83%)
Sep 24, 2021 223.29 225.04 220.46 221.83 718,871 -2.69(-1.20%)
Sep 23, 2021 222.31 227.56 222.31 224.53 1,076,807 +5.75(+2.63%)
Sep 22, 2021 215.27 222.07 212.64 218.78 931,181 +6.65(+3.14%)
Sep 21, 2021 214.23 215.91 209.22 212.12 1,029,774 +0.99(+0.47%)
Sep 20, 2021 212.28 213.60 206.00 211.13 2,292,874 -11.14(-5.01%)
Sep 17, 2021 223.83 225.36 219.24 222.28 2,141,126 -4.31(-1.90%)
Sep 16, 2021 227.62 227.87 220.81 226.59 1,350,394 -2.29(-1.00%)
Sep 15, 2021 225.53 231.44 225.39 228.88 1,501,971 +3.43(+1.52%)
Sep 14, 2021 227.14 229.88 223.75 225.45 1,351,866 +1.31(+0.58%)
Sep 13, 2021 237.63 237.87 217.60 224.13 2,577,649 -11.78(-4.99%)
Sep 10, 2021 244.39 247.58 235.72 235.91 1,571,105 -2.19(-0.92%)
Sep 09, 2021 232.81 242.53 232.55 238.10 1,196,484 +4.04(+1.73%)
Sep 08, 2021 238.44 238.44 230.21 234.06 1,230,154 +0.49(+0.21%)
Sep 07, 2021 235.75 236.59 232.95 233.57 1,065,557 -3.01(-1.27%)
Sep 03, 2021 238.15 240.19 234.44 236.59 879,681 -2.12(-0.89%)
Sep 02, 2021 234.77 243.29 234.77 238.71 1,118,543 +4.72(+2.02%)
Sep 01, 2021 231.58 236.04 228.57 233.99 944,654 +2.41(+1.04%)
Aug 31, 2021 231.84 231.93 225.55 231.58 851,682 -0.23(-0.10%)
Aug 30, 2021 235.46 239.10 231.72 231.81 1,144,644 +0.32(+0.14%)
Aug 27, 2021 227.62 232.66 227.62 231.49 1,006,993 +5.82(+2.58%)
Aug 26, 2021 227.82 231.25 225.42 225.67 927,599 -3.39(-1.48%)
Aug 25, 2021 224.55 235.30 222.54 229.06 1,874,982 +4.86(+2.17%)
Aug 24, 2021 223.16 224.30 217.21 224.20 1,235,524 +1.23(+0.55%)
Aug 23, 2021 220.22 225.22 217.72 222.97 1,584,470 +8.08(+3.76%)
Aug 20, 2021 209.16 215.70 209.07 214.89 1,141,710 +6.19(+2.97%)
Aug 19, 2021 206.50 212.34 205.93 208.70 1,391,659 -4.28(-2.01%)
Aug 18, 2021 212.57 216.85 210.46 212.98 967,281 +1.25(+0.59%)
Aug 17, 2021 216.55 218.87 206.17 211.73 2,182,864 -9.24(-4.18%)
Aug 16, 2021 227.38 227.38 216.53 220.98 2,196,690 -9.12(-3.96%)
Aug 13, 2021 232.77 234.73 228.07 230.09 868,340 -1.29(-0.56%)
Aug 12, 2021 230.47 232.38 225.40 231.38 1,114,830 +0.54(+0.23%)
Aug 11, 2021 234.77 236.79 222.78 230.85 1,959,305 -2.97(-1.27%)
Aug 10, 2021 227.24 236.73 227.24 233.82 2,020,970 +7.48(+3.31%)
Aug 09, 2021 219.81 227.46 215.28 226.34 1,457,175 +4.57(+2.06%)
Aug 06, 2021 216.18 222.43 210.33 221.77 1,688,138 +7.91(+3.70%)
Aug 05, 2021 205.28 221.29 203.77 213.85 2,560,489 +11.52(+5.70%)
Aug 04, 2021 204.54 207.42 201.58 202.33 1,179,525 -0.14(-0.07%)
Aug 03, 2021 200.33 203.28 197.16 202.47 1,070,257 +0.08(+0.04%)
Aug 02, 2021 203.82 204.41 200.17 202.39 1,134,609 +0.84(+0.42%)
Jul 30, 2021 198.40 203.06 197.12 201.55 1,591,117 +3.15(+1.59%)
Jul 29, 2021 192.89 206.40 191.54 198.40 2,606,008 +8.10(+4.26%)
Jul 28, 2021 185.87 191.24 185.25 190.30 792,191 +5.43(+2.94%)
Jul 27, 2021 187.39 187.81 180.92 184.87 1,223,775 -5.72(-3.00%)
Jul 26, 2021 186.84 190.67 186.37 190.59 1,061,120 +4.39(+2.36%)
Jul 23, 2021 187.88 189.45 182.19 186.20 925,709 -2.36(-1.25%)
Jul 22, 2021 187.76 190.09 185.16 188.56 829,143 +2.48(+1.34%)
Jul 21, 2021 189.77 194.01 185.10 186.07 1,866,381 +2.91(+1.59%)
Jul 20, 2021 175.10 184.60 174.68 183.17 1,296,570 +8.97(+5.15%)
Jul 19, 2021 169.25 175.73 166.53 174.20 1,795,633 -2.52(-1.43%)
Jul 16, 2021 182.92 184.82 175.55 176.72 999,918 -5.06(-2.78%)
Jul 15, 2021 178.67 186.17 178.67 181.78 1,511,607 +3.24(+1.81%)
Jul 14, 2021 181.46 186.38 177.39 178.54 1,151,229 -2.29(-1.27%)
Jul 13, 2021 181.85 184.87 180.04 180.83 1,123,535 -2.57(-1.40%)
Jul 12, 2021 172.86 188.57 172.17 183.40 3,733,666 +11.72(+6.83%)
Jul 09, 2021 166.78 172.48 165.81 171.68 1,343,674 +7.43(+4.53%)
Jul 08, 2021 162.08 164.78 159.64 164.25 747,836 -2.08(-1.25%)
Jul 07, 2021 164.34 167.86 163.16 166.33 757,621 +1.45(+0.88%)
Jul 06, 2021 167.27 167.43 162.94 164.89 680,671 -2.04(-1.22%)
Jul 02, 2021 168.39 168.76 166.19 166.93 512,597 -1.35(-0.80%)
Jul 01, 2021 166.29 168.49 165.68 168.28 692,083 +3.49(+2.12%)
Jun 30, 2021 163.03 164.93 162.74 164.79 602,389 +0.90(+0.55%)
Jun 29, 2021 166.29 166.81 163.21 163.89 619,698 -1.48(-0.89%)
Jun 28, 2021 164.17 167.22 162.35 165.37 685,686 +2.23(+1.37%)
Jun 25, 2021 164.28 166.16 162.48 163.13 1,685,457 +0.78(+0.48%)
Jun 24, 2021 162.66 162.66 159.46 162.35 859,309 +2.25(+1.41%)
Jun 23, 2021 159.13 162.24 159.13 160.10 716,717 +2.04(+1.29%)
Jun 22, 2021 157.88 158.88 155.46 158.06 821,374 +0.17(+0.11%)
Jun 21, 2021 156.44 158.98 155.97 157.89 1,049,799 +3.36(+2.18%)
Jun 18, 2021 156.96 159.10 154.38 154.53 1,378,363 -5.77(-3.60%)
Jun 17, 2021 160.57 161.31 155.69 160.30 1,259,129 -1.38(-0.85%)
Jun 16, 2021 161.49 162.78 159.22 161.68 721,895 -0.73(-0.45%)
Jun 15, 2021 164.83 165.05 159.40 162.41 1,020,319 -2.26(-1.37%)
Jun 14, 2021 165.93 166.68 163.56 164.67 484,144 -1.80(-1.08%)
Jun 11, 2021 165.24 166.68 163.91 166.47 696,089 +2.35(+1.43%)
Jun 10, 2021 170.49 170.49 163.69 164.12 803,980 -6.06(-3.56%)
Jun 09, 2021 171.16 171.85 169.31 170.19 936,954 -1.60(-0.93%)
Jun 08, 2021 167.19 173.32 166.56 171.79 839,918 +5.11(+3.06%)
Jun 07, 2021 169.83 170.03 164.49 166.68 777,262 -2.69(-1.59%)
Jun 04, 2021 165.00 169.66 164.84 169.38 649,684 +5.24(+3.19%)
Jun 03, 2021 164.90 165.92 161.80 164.14 550,841 -2.14(-1.29%)
Jun 02, 2021 166.94 168.11 164.69 166.27 665,905 -1.04(-0.62%)
Jun 01, 2021 165.92 169.62 165.43 167.32 1,312,739 +4.25(+2.60%)
May 28, 2021 164.45 165.10 161.26 163.07 768,397 -1.44(-0.88%)
May 27, 2021 160.09 165.63 158.47 164.52 2,415,517 +6.21(+3.92%)
May 26, 2021 154.23 158.35 154.19 158.31 588,053 +4.08(+2.64%)
May 25, 2021 156.59 157.89 153.70 154.23 821,537 -1.53(-0.98%)
May 24, 2021 156.70 156.94 150.53 155.76 567,297 +0.01(+0.01%)
May 21, 2021 155.62 158.38 155.04 155.75 1,109,362 +1.55(+1.01%)
May 20, 2021 152.90 154.50 150.74 154.20 738,837 +0.99(+0.64%)
May 19, 2021 151.28 153.97 148.92 153.21 754,264 -2.31(-1.49%)
May 18, 2021 155.14 158.02 153.16 155.53 927,175 +1.52(+0.99%)
May 17, 2021 158.60 159.88 151.76 154.00 1,065,248 -5.88(-3.68%)
May 14, 2021 155.31 161.03 155.05 159.88 840,317 +5.97(+3.88%)
May 13, 2021 154.26 156.87 151.53 153.91 699,640 +3.02(+2.00%)
May 12, 2021 154.70 155.67 150.39 150.89 1,047,411 -5.76(-3.68%)
May 11, 2021 150.46 157.04 149.99 156.65 615,773 +1.00(+0.64%)
May 10, 2021 159.47 161.18 155.37 155.66 1,156,482 -3.16(-1.99%)
May 07, 2021 150.75 159.22 150.31 158.82 1,143,331 +9.63(+6.46%)
May 06, 2021 153.96 155.31 146.40 149.18 2,616,372 -13.96(-8.56%)
May 05, 2021 162.00 164.54 159.67 163.14 1,016,102 +4.92(+3.11%)
May 04, 2021 159.59 159.99 154.74 158.22 972,442 -3.79(-2.34%)
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.