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

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 268.15 278.08 266.91 277.11 1,578,735 +9.32(+3.48%)
Jan 30, 2023 272.59 276.47 267.54 267.78 1,145,212 -9.59(-3.46%)
Jan 27, 2023 276.90 280.93 273.88 277.37 1,253,663 +2.24(+0.81%)
Jan 26, 2023 273.39 281.04 271.50 275.14 1,877,600 +8.34(+3.13%)
Jan 25, 2023 260.15 267.11 256.71 266.80 1,292,133 +6.29(+2.41%)
Jan 24, 2023 265.83 265.83 248.75 260.51 1,766,057 +3.89(+1.52%)
Jan 23, 2023 245.65 257.07 245.06 256.62 2,003,854 +11.96(+4.89%)
Jan 20, 2023 237.65 245.02 236.01 244.66 1,286,461 +9.24(+3.92%)
Jan 19, 2023 238.45 240.24 232.19 235.42 1,475,282 -4.62(-1.92%)
Jan 18, 2023 241.82 247.99 239.79 240.04 1,200,096 +0.72(+0.30%)
Jan 17, 2023 239.76 241.64 238.03 239.32 1,375,532 +0.83(+0.35%)
Jan 13, 2023 232.36 238.58 229.74 238.49 1,282,656 -0.96(-0.40%)
Jan 12, 2023 234.39 240.99 232.02 239.46 1,484,839 +6.55(+2.81%)
Jan 11, 2023 224.79 234.38 223.94 232.91 1,961,683 +12.47(+5.65%)
Jan 10, 2023 221.87 223.88 217.26 220.44 910,535 -0.10(-0.04%)
Jan 09, 2023 221.21 226.88 220.54 220.54 1,490,800 +2.32(+1.06%)
Jan 06, 2023 216.61 219.56 211.97 218.22 1,643,691 +2.98(+1.39%)
Jan 05, 2023 218.85 221.35 213.70 215.24 1,573,299 -4.88(-2.22%)
Jan 04, 2023 215.72 221.39 212.34 220.12 1,761,846 +8.93(+4.23%)
Jan 03, 2023 215.77 216.09 205.35 211.19 2,325,244 -2.32(-1.09%)
Dec 30, 2022 211.82 215.11 210.30 213.51 966,751 -0.60(-0.28%)
Dec 29, 2022 214.51 218.43 213.52 214.12 1,305,491 +3.38(+1.60%)
Dec 28, 2022 210.15 213.67 207.17 210.74 1,782,346 -0.12(-0.06%)
Dec 27, 2022 221.81 222.68 210.22 210.86 1,900,997 -12.60(-5.64%)
Dec 23, 2022 221.02 223.66 217.83 223.46 689,388 +0.97(+0.43%)
Dec 22, 2022 225.60 225.84 218.71 222.49 1,247,836 -6.55(-2.86%)
Dec 21, 2022 230.68 234.03 223.55 229.04 1,403,220 -0.86(-0.37%)
Dec 20, 2022 226.57 232.64 225.54 229.90 1,049,696 +0.16(+0.07%)
Dec 19, 2022 239.00 239.38 227.72 229.74 1,290,874 -9.37(-3.92%)
Dec 16, 2022 235.04 240.82 233.25 239.11 2,548,093 +2.32(+0.98%)
Dec 15, 2022 237.02 242.78 234.10 236.79 1,989,294 -6.86(-2.81%)
Dec 14, 2022 256.04 258.61 242.47 243.65 2,022,976 -13.81(-5.36%)
Dec 13, 2022 264.28 264.43 255.14 257.46 957,230 +2.51(+0.98%)
Dec 12, 2022 248.08 256.66 246.33 254.95 1,264,992 +6.01(+2.41%)
Dec 09, 2022 252.60 253.34 248.08 248.94 1,207,164 -2.73(-1.09%)
Dec 08, 2022 259.18 259.18 250.03 251.68 1,436,603 -1.55(-0.61%)
Dec 07, 2022 256.30 260.87 252.21 253.23 1,261,392 -0.37(-0.15%)
Dec 06, 2022 262.83 262.83 251.05 253.60 1,806,067 -7.12(-2.73%)
Dec 05, 2022 276.58 277.56 260.61 260.72 1,903,752 -18.73(-6.70%)
Dec 02, 2022 269.04 280.55 268.06 279.45 1,198,581 +8.84(+3.27%)
Dec 01, 2022 275.49 275.75 264.19 270.61 1,104,920 -2.65(-0.97%)
Nov 30, 2022 265.61 273.59 263.79 273.26 1,630,817 +7.83(+2.95%)
Nov 29, 2022 264.53 269.75 261.86 265.43 1,239,865 +3.84(+1.47%)
Nov 28, 2022 262.63 263.83 259.02 261.59 1,691,668 -6.60(-2.46%)
Nov 25, 2022 272.10 272.96 262.18 268.18 1,365,142 -10.89(-3.90%)
Nov 23, 2022 277.30 284.13 275.06 279.07 1,011,703 +0.80(+0.29%)
Nov 22, 2022 278.84 280.91 272.72 278.28 1,260,098 +0.21(+0.07%)
Nov 21, 2022 270.48 281.66 264.99 278.07 1,386,172 +5.80(+2.13%)
Nov 18, 2022 276.22 276.22 269.70 272.27 1,288,057 -0.46(-0.17%)
Nov 17, 2022 278.82 279.17 270.35 272.73 1,712,777 -9.16(-3.25%)
Nov 16, 2022 290.34 291.70 280.47 281.89 1,512,054 -8.94(-3.07%)
Nov 15, 2022 295.56 296.21 275.83 290.83 3,213,672 -20.14(-6.48%)
Nov 14, 2022 317.26 318.22 304.40 310.97 1,656,030 -8.88(-2.78%)
Nov 11, 2022 317.51 328.86 314.56 319.85 1,446,195 +4.53(+1.44%)
Nov 10, 2022 305.83 315.36 299.11 315.32 1,497,217 +20.29(+6.88%)
Nov 09, 2022 299.33 305.22 292.53 295.03 1,452,464 -5.78(-1.92%)
Nov 08, 2022 285.40 306.23 283.62 300.81 2,058,467 +19.19(+6.81%)
Nov 07, 2022 281.94 283.38 276.89 281.62 885,804 +1.47(+0.53%)
Nov 04, 2022 279.06 281.87 270.76 280.15 1,506,354 +10.25(+3.80%)
Nov 03, 2022 248.70 273.77 246.24 269.89 2,279,488 +7.90(+3.02%)
Nov 02, 2022 271.49 274.72 260.99 261.99 1,625,582 -12.27(-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.