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

Albemarle Corp (NY: ALB )

120.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2023 269.04 279.00 267.79 278.03 1,573,512 +9.35(+3.48%)
Jan 30, 2023 273.49 277.38 268.43 268.67 1,141,423 -9.62(-3.46%)
Jan 27, 2023 277.82 281.87 274.79 278.29 1,249,516 +2.24(+0.81%)
Jan 26, 2023 274.29 281.97 272.40 276.05 1,871,389 +8.37(+3.13%)
Jan 25, 2023 261.02 268.00 257.56 267.68 1,287,858 +6.31(+2.41%)
Jan 24, 2023 266.72 266.72 249.58 261.37 1,760,215 +3.90(+1.52%)
Jan 23, 2023 246.47 257.93 245.88 257.47 1,997,225 +12.00(+4.89%)
Jan 20, 2023 238.44 245.83 236.80 245.47 1,282,205 +9.27(+3.92%)
Jan 19, 2023 239.25 241.03 232.96 236.20 1,470,435 -4.63(-1.92%)
Jan 18, 2023 242.62 248.82 240.59 240.84 1,196,126 +0.72(+0.30%)
Jan 17, 2023 240.56 242.44 238.82 240.11 1,370,982 +0.83(+0.35%)
Jan 13, 2023 233.13 239.37 230.50 239.28 1,278,413 -0.97(-0.40%)
Jan 12, 2023 235.16 241.79 232.79 240.25 1,479,927 +6.57(+2.81%)
Jan 11, 2023 225.53 235.16 224.68 233.68 1,955,194 +12.51(+5.65%)
Jan 10, 2023 222.61 224.62 217.98 221.18 907,523 -0.10(-0.04%)
Jan 09, 2023 221.95 227.64 221.28 221.28 1,485,868 +2.33(+1.06%)
Jan 06, 2023 217.32 220.29 212.67 218.94 1,638,253 +2.99(+1.39%)
Jan 05, 2023 219.58 222.09 214.41 215.95 1,568,094 -4.90(-2.22%)
Jan 04, 2023 216.44 222.12 213.05 220.85 1,756,017 +8.96(+4.23%)
Jan 03, 2023 216.49 216.81 206.03 211.89 2,317,552 -2.33(-1.09%)
Dec 30, 2022 212.52 215.82 211.00 214.22 963,553 -0.60(-0.28%)
Dec 29, 2022 215.22 219.15 214.23 214.82 1,301,172 +3.39(+1.60%)
Dec 28, 2022 210.84 214.38 207.86 211.44 1,776,450 -0.12(-0.06%)
Dec 27, 2022 222.55 223.42 210.92 211.56 1,894,708 -12.64(-5.64%)
Dec 23, 2022 221.75 224.40 218.55 224.20 687,108 +0.97(+0.43%)
Dec 22, 2022 226.35 226.59 219.44 223.23 1,243,708 -6.57(-2.86%)
Dec 21, 2022 231.44 234.81 224.29 229.80 1,398,577 -0.86(-0.37%)
Dec 20, 2022 227.32 233.42 226.28 230.66 1,046,223 +0.16(+0.07%)
Dec 19, 2022 239.80 240.17 228.48 230.50 1,286,604 -9.40(-3.92%)
Dec 16, 2022 235.82 241.62 234.03 239.91 2,539,664 +2.33(+0.98%)
Dec 15, 2022 237.80 243.59 234.88 237.57 1,982,713 -6.88(-2.81%)
Dec 14, 2022 256.89 259.47 243.27 244.46 2,016,284 -13.86(-5.36%)
Dec 13, 2022 265.16 265.31 255.99 258.31 954,063 +2.52(+0.98%)
Dec 12, 2022 248.90 257.51 247.15 255.80 1,260,807 +6.03(+2.41%)
Dec 09, 2022 253.44 254.18 248.90 249.77 1,203,170 -2.74(-1.09%)
Dec 08, 2022 260.04 260.04 250.86 252.51 1,431,850 -1.56(-0.61%)
Dec 07, 2022 257.15 261.74 253.05 254.07 1,257,220 -0.37(-0.15%)
Dec 06, 2022 263.71 263.71 251.88 254.45 1,800,092 -7.14(-2.73%)
Dec 05, 2022 277.50 278.48 261.48 261.59 1,897,454 -18.79(-6.70%)
Dec 02, 2022 269.93 281.48 268.94 280.38 1,194,616 +8.87(+3.27%)
Dec 01, 2022 276.40 276.67 265.07 271.51 1,101,264 -2.66(-0.97%)
Nov 30, 2022 266.49 274.50 264.66 274.17 1,625,422 +7.86(+2.95%)
Nov 29, 2022 265.40 270.65 262.73 266.31 1,235,764 +3.86(+1.47%)
Nov 28, 2022 263.50 264.70 259.88 262.45 1,686,072 -6.62(-2.46%)
Nov 25, 2022 273.00 273.87 263.05 269.07 1,360,626 -10.93(-3.90%)
Nov 23, 2022 278.21 285.07 275.98 280.00 1,008,356 +0.80(+0.29%)
Nov 22, 2022 279.76 281.85 273.63 279.20 1,255,930 +0.21(+0.07%)
Nov 21, 2022 271.38 282.59 265.87 278.99 1,381,587 +5.82(+2.13%)
Nov 18, 2022 277.14 277.14 270.59 273.18 1,283,796 -0.46(-0.17%)
Nov 17, 2022 279.74 280.10 271.24 273.64 1,707,111 -9.19(-3.25%)
Nov 16, 2022 291.30 292.66 281.40 282.83 1,507,052 -8.96(-3.07%)
Nov 15, 2022 296.54 297.19 276.75 291.80 3,203,041 -20.21(-6.48%)
Nov 14, 2022 318.32 319.27 305.41 312.00 1,650,551 -8.91(-2.78%)
Nov 11, 2022 318.56 329.95 315.61 320.91 1,441,411 +4.55(+1.44%)
Nov 10, 2022 306.85 316.40 300.10 316.36 1,492,264 +20.36(+6.88%)
Nov 09, 2022 300.33 306.24 293.50 296.01 1,447,659 -5.80(-1.92%)
Nov 08, 2022 286.35 307.25 284.56 301.81 2,051,658 +19.25(+6.81%)
Nov 07, 2022 282.88 284.32 277.81 282.56 882,874 +1.48(+0.53%)
Nov 04, 2022 279.99 282.80 271.66 281.07 1,501,371 +10.29(+3.80%)
Nov 03, 2022 249.53 274.68 247.06 270.79 2,271,947 +7.93(+3.02%)
Nov 02, 2022 272.39 275.63 261.85 262.86 1,620,204 -12.31(-4.47%)
Nov 01, 2022 281.74 283.93 275.06 275.17 1,293,021 -0.86(-0.31%)
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%)
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%)
Jun 01, 2022 248.32 249.40 228.90 236.15 3,467,448 -19.96(-7.79%)
May 31, 2022 260.71 261.37 250.06 256.11 2,751,251 -10.33(-3.88%)
May 27, 2022 254.72 269.15 253.31 266.44 1,985,411 +15.61(+6.22%)
May 26, 2022 235.19 254.02 233.38 250.83 2,303,582 +17.25(+7.38%)
May 25, 2022 239.96 243.10 228.55 233.58 1,558,362 -5.55(-2.32%)
May 24, 2022 239.26 245.77 233.49 239.13 2,238,529 +0.21(+0.09%)
May 23, 2022 236.03 239.60 231.59 238.92 1,019,445 +6.39(+2.75%)
May 20, 2022 237.66 239.10 224.33 232.53 1,136,703 -2.60(-1.10%)
May 19, 2022 230.80 239.10 230.01 235.13 1,085,886 +3.05(+1.31%)
May 18, 2022 233.20 240.85 230.22 232.08 1,126,384 -3.20(-1.36%)
May 17, 2022 228.65 235.37 227.41 235.27 1,160,684 +12.70(+5.70%)
May 16, 2022 222.34 230.09 219.97 222.58 991,001 -2.46(-1.09%)
May 13, 2022 213.71 227.39 213.71 225.04 1,096,736 +15.12(+7.20%)
May 12, 2022 208.54 214.40 201.13 209.92 1,411,196 +0.41(+0.20%)
May 11, 2022 217.34 224.18 209.11 209.51 1,224,075 -8.26(-3.79%)
May 10, 2022 223.42 225.71 209.97 217.77 1,939,613 -0.21(-0.09%)
May 09, 2022 234.06 235.44 217.12 217.97 2,462,963 -20.43(-8.57%)
May 06, 2022 231.60 238.89 224.23 238.40 2,360,125 +5.81(+2.50%)
May 05, 2022 234.06 239.16 217.68 232.59 3,802,938 +20.68(+9.76%)
May 04, 2022 207.41 211.91 200.92 211.91 2,121,634 +18.05(+9.31%)
May 03, 2022 187.42 195.15 187.22 193.86 943,687 +5.61(+2.98%)
May 02, 2022 188.76 191.14 182.09 188.25 1,037,778 -1.39(-0.73%)
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%)
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.