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

Albemarle Corp (NY: ALB )

115.27 +1.06 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 274.06 277.67 269.97 276.03 2,332,704 -0.29(-0.10%)
Oct 28, 2022 277.34 281.90 272.33 276.31 953,710 -1.98(-0.71%)
Oct 27, 2022 280.10 280.59 270.53 278.29 1,014,062 +0.02(+0.01%)
Oct 26, 2022 279.53 283.13 275.55 278.27 1,065,864 +0.71(+0.26%)
Oct 25, 2022 266.34 278.33 265.17 277.56 1,119,407 +10.71(+4.01%)
Oct 24, 2022 265.31 267.16 255.32 266.85 1,005,486 +0.55(+0.21%)
Oct 21, 2022 252.45 267.64 251.01 266.30 1,336,733 +14.42(+5.72%)
Oct 20, 2022 254.78 257.63 249.14 251.88 1,082,668 -1.10(-0.44%)
Oct 19, 2022 246.57 253.30 244.46 252.99 1,167,209 +4.77(+1.92%)
Oct 18, 2022 252.00 254.40 246.22 248.21 987,447 +3.59(+1.47%)
Oct 17, 2022 241.65 247.96 240.35 244.62 1,345,467 +10.41(+4.45%)
Oct 14, 2022 255.43 257.44 233.63 234.21 2,014,920 -18.28(-7.24%)
Oct 13, 2022 234.24 254.40 228.49 252.48 2,728,931 +4.49(+1.81%)
Oct 12, 2022 268.26 269.08 242.07 248.00 3,639,466 -21.24(-7.89%)
Oct 11, 2022 270.35 272.08 263.88 269.24 1,431,873 -5.04(-1.84%)
Oct 10, 2022 269.78 274.62 266.02 274.28 1,044,326 +5.49(+2.04%)
Oct 07, 2022 272.68 273.17 262.61 268.79 1,045,964 -8.29(-2.99%)
Oct 06, 2022 270.62 281.38 270.62 277.08 1,378,330 +4.08(+1.50%)
Oct 05, 2022 276.57 277.31 265.00 273.00 1,133,516 -6.88(-2.46%)
Oct 04, 2022 281.00 285.08 274.87 279.88 1,283,576 +9.91(+3.67%)
Oct 03, 2022 267.03 271.94 258.77 269.97 1,545,978 +9.16(+3.51%)
Sep 30, 2022 259.58 266.82 258.13 260.81 1,093,043 -0.99(-0.38%)
Sep 29, 2022 270.06 270.32 258.50 261.79 1,028,194 -12.34(-4.50%)
Sep 28, 2022 263.33 275.17 260.92 274.13 1,195,580 +8.16(+3.07%)
Sep 27, 2022 267.46 272.53 261.44 265.98 1,177,663 +4.59(+1.75%)
Sep 26, 2022 263.12 270.84 260.79 261.39 1,273,862 -4.36(-1.64%)
Sep 23, 2022 261.36 266.14 256.73 265.75 1,506,203 -2.66(-0.99%)
Sep 22, 2022 285.15 285.89 267.02 268.41 1,597,586 -12.70(-4.52%)
Sep 21, 2022 286.81 293.44 280.94 281.12 1,009,041 -2.58(-0.91%)
Sep 20, 2022 289.36 289.96 280.40 283.70 916,403 -9.17(-3.13%)
Sep 19, 2022 277.98 293.62 277.95 292.87 1,150,348 +9.50(+3.35%)
Sep 16, 2022 277.40 284.09 273.23 283.37 1,951,876 +0.56(+0.20%)
Sep 15, 2022 298.00 299.68 282.54 282.81 1,641,049 -19.63(-6.49%)
Sep 14, 2022 292.03 303.62 290.67 302.44 1,614,636 +8.83(+3.01%)
Sep 13, 2022 282.26 302.51 281.27 293.62 1,986,816 +1.10(+0.38%)
Sep 12, 2022 295.88 295.90 287.42 292.51 1,075,958 -3.35(-1.13%)
Sep 09, 2022 290.57 298.00 290.57 295.86 1,604,932 +8.81(+3.07%)
Sep 08, 2022 273.52 287.90 272.83 287.06 1,659,893 +12.05(+4.38%)
Sep 07, 2022 261.08 275.48 260.50 275.01 1,407,740 +12.31(+4.69%)
Sep 06, 2022 264.95 266.44 254.84 262.70 1,433,505 +6.72(+2.62%)
Sep 02, 2022 258.90 261.97 253.90 255.98 1,212,877 +2.88(+1.14%)
Sep 01, 2022 260.31 260.31 245.84 253.10 1,751,363 -10.84(-4.11%)
Aug 31, 2022 268.67 268.99 263.36 263.94 1,581,813 -4.74(-1.76%)
Aug 30, 2022 282.50 283.68 267.54 268.68 1,942,462 -12.02(-4.28%)
Aug 29, 2022 278.63 285.98 276.14 280.69 755,258 -3.14(-1.11%)
Aug 26, 2022 291.67 292.09 282.22 283.84 934,869 -7.41(-2.54%)
Aug 25, 2022 286.23 293.70 285.80 291.24 1,390,587 +7.68(+2.71%)
Aug 24, 2022 277.77 284.27 275.81 283.56 807,423 +6.75(+2.44%)
Aug 23, 2022 273.43 279.65 272.06 276.81 1,054,730 +5.25(+1.93%)
Aug 22, 2022 261.02 272.94 259.40 271.56 1,476,490 +5.59(+2.10%)
Aug 19, 2022 271.78 271.86 262.30 265.97 1,243,289 -9.35(-3.40%)
Aug 18, 2022 274.71 277.78 271.78 275.32 1,086,965 +1.86(+0.68%)
Aug 17, 2022 271.37 279.36 269.79 273.45 1,002,704 -3.14(-1.14%)
Aug 16, 2022 279.22 280.28 272.73 276.60 1,317,183 -3.22(-1.15%)
Aug 15, 2022 272.43 284.75 272.07 279.82 1,821,194 +2.47(+0.89%)
Aug 12, 2022 262.99 277.42 262.45 277.35 2,026,055 +15.63(+5.97%)
Aug 11, 2022 259.14 268.36 259.14 261.71 2,013,402 +6.30(+2.47%)
Aug 10, 2022 246.24 255.50 244.95 255.41 1,380,411 +14.42(+5.98%)
Aug 09, 2022 240.96 244.25 237.45 240.99 773,803 -0.18(-0.07%)
Aug 08, 2022 239.89 249.76 239.31 241.17 1,491,643 +6.75(+2.88%)
Aug 05, 2022 228.75 240.14 228.29 234.42 1,449,703 +3.05(+1.32%)
Aug 04, 2022 242.51 246.40 226.57 231.37 2,224,031 -4.58(-1.94%)
Aug 03, 2022 242.31 242.31 230.66 235.95 1,426,735 -4.28(-1.78%)
Aug 02, 2022 235.41 242.91 235.06 240.23 1,040,514 +3.87(+1.64%)
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.