Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.24 86.30 84.34 84.44 1,594,824 -1.76(-2.04%)
Jan 30, 2017 86.40 86.46 85.48 86.20 743,141 -0.77(-0.89%)
Jan 27, 2017 86.91 87.39 86.38 86.98 496,916 -0.05(-0.06%)
Jan 26, 2017 85.77 87.41 85.72 87.03 873,729 +1.35(+1.57%)
Jan 25, 2017 87.34 87.38 85.00 85.68 1,188,761 -1.41(-1.62%)
Jan 24, 2017 85.63 87.36 85.42 87.10 1,011,320 +1.69(+1.97%)
Jan 23, 2017 85.12 85.60 84.64 85.41 383,312 +0.31(+0.36%)
Jan 20, 2017 85.28 85.73 84.63 85.10 769,655 +0.28(+0.33%)
Jan 19, 2017 84.55 86.06 84.35 84.82 668,709 +0.41(+0.49%)
Jan 18, 2017 86.45 86.61 84.14 84.41 1,211,903 -1.60(-1.85%)
Jan 17, 2017 86.72 87.32 85.60 86.00 926,793 +0.32(+0.37%)
Jan 13, 2017 85.68 85.68 85.68 0 +0.23(+0.27%)
Jan 12, 2017 85.26 85.97 84.04 85.46 1,143,385 +0.41(+0.48%)
Jan 11, 2017 82.56 85.80 82.11 85.05 1,982,905 +3.12(+3.80%)
Jan 10, 2017 82.82 83.11 81.21 81.93 905,086 -0.55(-0.66%)
Jan 09, 2017 82.70 82.93 82.38 82.48 1,026,924 -0.30(-0.36%)
Jan 06, 2017 82.60 82.95 81.91 82.78 604,388 +0.38(+0.46%)
Jan 05, 2017 82.62 83.31 81.79 82.39 1,001,824 -0.28(-0.34%)
Jan 04, 2017 80.87 83.09 80.84 82.68 1,237,047 +2.42(+3.01%)
Jan 03, 2017 79.44 80.32 79.29 80.26 1,070,270 +1.80(+2.29%)
Dec 30, 2016 78.47 78.47 78.47 0 -0.90(-1.14%)
Dec 29, 2016 79.06 79.43 78.67 79.37 389,669 +0.45(+0.57%)
Dec 28, 2016 81.17 81.50 78.85 78.92 662,792 -2.22(-2.73%)
Dec 27, 2016 81.03 81.55 80.76 81.14 251,153 +0.17(+0.21%)
Dec 23, 2016 80.96 80.96 80.96 0 +0.36(+0.45%)
Dec 22, 2016 81.13 81.61 80.41 80.60 415,846 -0.78(-0.96%)
Dec 21, 2016 81.44 82.03 81.20 81.38 434,580 -0.05(-0.07%)
Dec 20, 2016 81.22 81.87 80.83 81.44 504,874 +0.31(+0.38%)
Dec 19, 2016 81.55 81.73 80.56 81.13 889,507 -0.21(-0.26%)
Dec 16, 2016 82.08 82.50 80.29 81.34 1,793,204 -0.54(-0.66%)
Dec 15, 2016 82.35 82.76 81.42 81.87 889,914 -0.11(-0.13%)
Dec 14, 2016 83.09 83.68 81.93 81.98 1,567,288 -1.08(-1.29%)
Dec 13, 2016 83.38 83.62 82.30 83.06 1,059,750 +0.10(+0.12%)
Dec 12, 2016 82.58 83.22 82.36 82.96 776,015 +0.57(+0.69%)
Dec 09, 2016 83.29 83.29 81.88 82.39 956,978 -1.01(-1.21%)
Dec 08, 2016 81.76 83.80 81.14 83.40 1,721,975 +2.73(+3.38%)
Dec 07, 2016 78.35 80.74 78.35 80.67 886,272 +2.25(+2.87%)
Dec 06, 2016 77.89 78.70 77.77 78.42 1,466,803 +0.04(+0.05%)
Dec 05, 2016 77.73 78.54 77.59 78.39 1,291,979 +1.29(+1.67%)
Dec 02, 2016 77.84 78.11 76.65 77.09 746,147 -0.72(-0.92%)
Dec 01, 2016 80.21 80.21 77.59 77.81 1,275,793 -1.94(-2.43%)
Nov 30, 2016 78.68 80.61 78.68 79.75 1,894,787 +1.66(+2.13%)
Nov 29, 2016 75.93 79.19 75.50 78.09 1,274,970 +1.81(+2.37%)
Nov 28, 2016 76.40 77.02 76.23 76.28 602,127 -0.04(-0.05%)
Nov 25, 2016 76.25 76.77 76.05 76.31 220,375 +0.11(+0.14%)
Nov 23, 2016 76.20 76.20 76.20 0 -0.38(-0.50%)
Nov 22, 2016 76.32 76.86 75.88 76.59 719,783 +0.41(+0.54%)
Nov 21, 2016 75.23 76.22 75.02 76.18 818,948 +1.26(+1.69%)
Nov 18, 2016 75.36 75.66 74.66 74.91 583,143 -0.46(-0.61%)
Nov 17, 2016 74.43 75.60 74.30 75.38 990,955 +1.29(+1.74%)
Nov 16, 2016 72.94 74.33 72.53 74.09 1,184,998 +1.30(+1.78%)
Nov 15, 2016 70.18 72.83 70.18 72.79 1,398,819 +2.76(+3.94%)
Nov 14, 2016 73.33 73.58 69.34 70.03 2,128,358 -3.04(-4.17%)
Nov 11, 2016 73.59 74.02 72.81 73.07 1,227,794 -0.99(-1.34%)
Nov 10, 2016 73.34 74.50 72.77 74.06 1,433,362 +1.00(+1.37%)
Nov 09, 2016 74.41 74.69 71.96 73.06 2,891,515 -2.12(-2.82%)
Nov 08, 2016 78.12 78.93 75.11 75.18 2,001,380 -3.21(-4.09%)
Nov 07, 2016 77.24 78.93 76.94 78.39 1,554,580 +2.54(+3.35%)
Nov 04, 2016 75.95 76.69 75.13 75.84 930,535 -0.29(-0.38%)
Nov 03, 2016 75.04 76.75 74.77 76.13 1,110,802 +1.41(+1.88%)
Nov 02, 2016 74.96 75.34 74.31 74.72 690,183 -0.59(-0.78%)
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.