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 (%)
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%)
Aug 01, 2022 238.86 240.29 233.91 236.36 972,048 -4.28(-1.78%)
Jul 29, 2022 234.92 242.02 233.44 240.64 1,529,580 +7.87(+3.38%)
Jul 28, 2022 233.53 235.47 229.10 232.77 1,100,478 +2.00(+0.87%)
Jul 27, 2022 224.91 232.13 221.66 230.78 799,302 +9.05(+4.08%)
Jul 26, 2022 224.84 225.68 221.07 221.72 894,918 -2.43(-1.09%)
Jul 25, 2022 218.25 224.37 213.90 224.16 731,580 +6.02(+2.76%)
Jul 22, 2022 224.58 224.84 216.94 218.14 718,443 -4.08(-1.84%)
Jul 21, 2022 216.21 222.68 215.96 222.22 878,407 +6.00(+2.77%)
Jul 20, 2022 210.57 217.21 207.47 216.22 947,677 +7.87(+3.78%)
Jul 19, 2022 204.74 209.12 203.90 208.35 792,851 +7.53(+3.75%)
Jul 18, 2022 203.16 205.09 199.51 200.82 954,672 +3.13(+1.58%)
Jul 15, 2022 197.34 198.49 192.40 197.69 926,451 +3.98(+2.05%)
Jul 14, 2022 189.78 193.81 187.33 193.71 1,007,461 +0.65(+0.34%)
Jul 13, 2022 188.72 195.13 186.41 193.06 895,369 +0.18(+0.09%)
Jul 12, 2022 194.77 196.59 190.26 192.88 952,654 -3.94(-2.00%)
Jul 11, 2022 198.65 199.22 194.23 196.82 911,352 -6.02(-2.97%)
Jul 08, 2022 200.50 205.42 197.28 202.84 921,702 +2.89(+1.44%)
Jul 07, 2022 200.62 203.41 199.30 199.95 1,618,567 +4.63(+2.37%)
Jul 06, 2022 197.14 199.13 190.79 195.32 1,509,214 -2.10(-1.06%)
Jul 05, 2022 198.20 198.20 192.15 197.42 1,221,976 -4.65(-2.30%)
Jul 01, 2022 202.59 205.65 197.44 202.07 1,019,335 -3.77(-1.83%)
Jun 30, 2022 204.84 208.77 200.80 205.84 1,269,780 -2.87(-1.37%)
Jun 29, 2022 218.83 219.78 205.51 208.71 1,426,987 -11.13(-5.06%)
Jun 28, 2022 222.61 229.29 218.88 219.84 1,610,355 -3.38(-1.51%)
Jun 27, 2022 218.31 225.16 217.69 223.22 1,257,256 +1.80(+0.81%)
Jun 24, 2022 213.50 223.19 211.19 221.42 2,428,687 +11.00(+5.23%)
Jun 23, 2022 213.77 216.31 206.17 210.41 1,180,721 -2.58(-1.21%)
Jun 22, 2022 206.31 217.39 205.24 213.00 1,262,183 -0.09(-0.04%)
Jun 21, 2022 213.89 215.68 210.18 213.08 1,368,333 +4.23(+2.02%)
Jun 17, 2022 200.05 210.33 197.34 208.86 2,439,926 +9.72(+4.88%)
Jun 16, 2022 206.06 206.43 195.69 199.14 2,191,516 -12.72(-6.00%)
Jun 15, 2022 222.41 222.59 207.72 211.85 1,981,242 -8.13(-3.69%)
Jun 14, 2022 220.11 224.74 217.71 219.98 1,048,891 +1.09(+0.50%)
Jun 13, 2022 224.80 225.65 215.81 218.89 1,676,720 -14.43(-6.18%)
Jun 10, 2022 235.31 237.53 231.38 233.32 1,114,722 -4.84(-2.03%)
Jun 09, 2022 247.41 248.37 237.86 238.15 1,230,505 -11.27(-4.52%)
Jun 08, 2022 252.57 255.57 247.14 249.43 878,780 -4.20(-1.66%)
Jun 07, 2022 250.20 254.54 248.32 253.62 1,002,656 +0.10(+0.04%)
Jun 06, 2022 250.03 255.46 248.82 253.53 1,302,517 +6.91(+2.80%)
Jun 03, 2022 242.00 247.66 241.22 246.61 943,092 -0.52(-0.21%)
Jun 02, 2022 229.73 247.32 229.15 247.13 1,685,628 +10.98(+4.65%)
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.