Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 268.04 277.97 266.80 277.00 1,579,349 +9.32(+3.48%)
Jan 30, 2023 272.48 276.36 267.43 267.68 1,145,657 -9.59(-3.46%)
Jan 27, 2023 276.79 280.82 273.77 277.26 1,254,151 +2.23(+0.81%)
Jan 26, 2023 273.28 280.93 271.40 275.03 1,878,331 +8.34(+3.13%)
Jan 25, 2023 260.05 267.01 256.61 266.69 1,292,635 +6.29(+2.42%)
Jan 24, 2023 265.73 265.73 248.66 260.41 1,766,744 +3.89(+1.52%)
Jan 23, 2023 245.56 256.97 244.97 256.52 2,004,634 +11.96(+4.89%)
Jan 20, 2023 237.55 244.93 235.92 244.56 1,286,962 +9.23(+3.92%)
Jan 19, 2023 238.36 240.14 232.10 235.33 1,475,890 -4.62(-1.92%)
Jan 18, 2023 241.73 247.90 239.70 239.94 1,200,563 +0.72(+0.30%)
Jan 17, 2023 239.67 241.55 237.94 239.23 1,376,068 +0.83(+0.35%)
Jan 13, 2023 232.27 238.49 229.65 238.40 1,283,155 -0.96(-0.40%)
Jan 12, 2023 234.30 240.90 231.93 239.36 1,485,417 +6.55(+2.81%)
Jan 11, 2023 224.70 234.29 223.85 232.82 1,962,447 +12.46(+5.65%)
Jan 10, 2023 221.79 223.79 217.18 220.36 910,890 -0.10(-0.04%)
Jan 09, 2023 221.13 226.80 220.46 220.46 1,491,380 +2.32(+1.06%)
Jan 06, 2023 216.52 219.47 211.89 218.13 1,644,330 +2.98(+1.39%)
Jan 05, 2023 218.76 221.26 213.62 215.15 1,573,911 -4.88(-2.22%)
Jan 04, 2023 215.63 221.30 212.26 220.03 1,762,532 +8.93(+4.23%)
Jan 03, 2023 215.69 216.01 205.27 211.11 2,326,149 -2.32(-1.09%)
Dec 30, 2022 211.74 215.03 210.22 213.43 967,127 -0.60(-0.28%)
Dec 29, 2022 214.43 218.34 213.44 214.03 1,305,999 +3.38(+1.60%)
Dec 28, 2022 210.06 213.59 207.09 210.66 1,783,040 -0.12(-0.06%)
Dec 27, 2022 221.73 222.59 210.14 210.77 1,901,737 -12.60(-5.64%)
Dec 23, 2022 220.93 223.57 217.74 223.37 689,657 +0.96(+0.43%)
Dec 22, 2022 225.52 225.75 218.63 222.41 1,248,322 -6.54(-2.86%)
Dec 21, 2022 230.59 233.94 223.46 228.95 1,403,766 -0.86(-0.37%)
Dec 20, 2022 226.48 232.55 225.45 229.81 1,050,104 +0.16(+0.07%)
Dec 19, 2022 238.91 239.29 227.63 229.65 1,291,376 -9.37(-3.92%)
Dec 16, 2022 234.94 240.72 233.16 239.02 2,549,085 +2.32(+0.98%)
Dec 15, 2022 236.92 242.69 234.01 236.70 1,990,068 -6.85(-2.81%)
Dec 14, 2022 255.94 258.51 242.37 243.55 2,023,763 -13.81(-5.36%)
Dec 13, 2022 264.18 264.32 255.04 257.36 957,603 +2.51(+0.98%)
Dec 12, 2022 247.98 256.56 246.24 254.85 1,265,484 +6.00(+2.41%)
Dec 09, 2022 252.50 253.24 247.98 248.85 1,207,633 -2.73(-1.09%)
Dec 08, 2022 259.08 259.08 249.93 251.58 1,437,162 -1.55(-0.61%)
Dec 07, 2022 256.20 260.77 252.11 253.13 1,261,883 -0.37(-0.15%)
Dec 06, 2022 262.73 262.73 250.95 253.51 1,806,770 -7.11(-2.73%)
Dec 05, 2022 276.47 277.45 260.51 260.62 1,904,492 -18.72(-6.70%)
Dec 02, 2022 268.93 280.44 267.95 279.34 1,199,047 +8.83(+3.27%)
Dec 01, 2022 275.38 275.64 264.09 270.50 1,105,350 -2.65(-0.97%)
Nov 30, 2022 265.50 273.48 263.69 273.16 1,631,452 +7.83(+2.95%)
Nov 29, 2022 264.42 269.65 261.76 265.33 1,240,348 +3.84(+1.47%)
Nov 28, 2022 262.53 263.73 258.92 261.49 1,692,327 -6.59(-2.46%)
Nov 25, 2022 271.99 272.85 262.07 268.08 1,365,673 -10.89(-3.90%)
Nov 23, 2022 277.19 284.02 274.96 278.97 1,012,097 +0.80(+0.29%)
Nov 22, 2022 278.73 280.80 272.62 278.17 1,260,589 +0.21(+0.07%)
Nov 21, 2022 270.38 281.55 264.88 277.96 1,386,712 +5.80(+2.13%)
Nov 18, 2022 276.12 276.12 269.59 272.17 1,288,558 -0.46(-0.17%)
Nov 17, 2022 278.71 279.06 270.24 272.63 1,713,444 -9.16(-3.25%)
Nov 16, 2022 290.23 291.58 280.36 281.79 1,512,643 -8.93(-3.07%)
Nov 15, 2022 295.44 296.09 275.72 290.72 3,214,923 -20.13(-6.48%)
Nov 14, 2022 317.14 318.09 304.28 310.85 1,656,674 -8.87(-2.78%)
Nov 11, 2022 317.39 328.74 314.44 319.73 1,446,758 +4.53(+1.44%)
Nov 10, 2022 305.71 315.23 298.99 315.19 1,497,800 +20.28(+6.88%)
Nov 09, 2022 299.22 305.10 292.42 294.91 1,453,030 -5.78(-1.92%)
Nov 08, 2022 285.29 306.12 283.50 300.69 2,059,268 +19.18(+6.81%)
Nov 07, 2022 281.83 283.27 276.78 281.51 886,149 +1.47(+0.53%)
Nov 04, 2022 278.96 281.76 270.65 280.04 1,506,941 +10.25(+3.80%)
Nov 03, 2022 248.60 273.66 246.15 269.79 2,280,375 +7.90(+3.02%)
Nov 02, 2022 271.38 274.61 260.88 261.89 1,626,215 -12.26(-4.47%)
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.