Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.27 86.33 84.37 84.48 1,594,203 -1.76(-2.04%)
Jan 30, 2017 86.44 86.49 85.51 86.24 742,852 -0.78(-0.89%)
Jan 27, 2017 86.94 87.42 86.41 87.01 496,723 -0.05(-0.06%)
Jan 26, 2017 85.80 87.44 85.75 87.07 873,389 +1.35(+1.57%)
Jan 25, 2017 87.38 87.41 85.03 85.72 1,188,299 -1.41(-1.62%)
Jan 24, 2017 85.66 87.40 85.45 87.13 1,010,926 +1.69(+1.97%)
Jan 23, 2017 85.15 85.64 84.67 85.44 383,162 +0.31(+0.36%)
Jan 20, 2017 85.32 85.76 84.66 85.13 769,355 +0.28(+0.33%)
Jan 19, 2017 84.58 86.09 84.39 84.85 668,449 +0.41(+0.49%)
Jan 18, 2017 86.48 86.64 84.17 84.44 1,211,432 -1.60(-1.85%)
Jan 17, 2017 86.76 87.35 85.64 86.04 926,433 +0.32(+0.37%)
Jan 13, 2017 85.72 85.72 85.72 0 +0.23(+0.27%)
Jan 12, 2017 85.29 86.00 84.08 85.49 1,142,940 +0.41(+0.48%)
Jan 11, 2017 82.59 85.84 82.14 85.08 1,982,133 +3.12(+3.81%)
Jan 10, 2017 82.85 83.14 81.24 81.96 904,734 -0.55(-0.66%)
Jan 09, 2017 82.74 82.96 82.41 82.51 1,026,524 -0.30(-0.36%)
Jan 06, 2017 82.64 82.98 81.94 82.81 604,153 +0.38(+0.46%)
Jan 05, 2017 82.65 83.34 81.82 82.43 1,001,434 -0.28(-0.34%)
Jan 04, 2017 80.90 83.12 80.88 82.71 1,236,565 +2.42(+3.01%)
Jan 03, 2017 79.47 80.35 79.32 80.29 1,069,854 +1.80(+2.29%)
Dec 30, 2016 78.50 78.50 78.50 0 -0.90(-1.14%)
Dec 29, 2016 79.09 79.46 78.71 79.40 389,517 +0.45(+0.57%)
Dec 28, 2016 81.20 81.53 78.88 78.95 662,534 -2.22(-2.73%)
Dec 27, 2016 81.06 81.58 80.79 81.17 251,055 +0.17(+0.21%)
Dec 23, 2016 80.99 80.99 80.99 0 +0.36(+0.45%)
Dec 22, 2016 81.16 81.64 80.44 80.63 415,684 -0.78(-0.96%)
Dec 21, 2016 81.47 82.06 81.23 81.41 434,411 -0.05(-0.07%)
Dec 20, 2016 81.25 81.90 80.86 81.47 504,678 +0.31(+0.38%)
Dec 19, 2016 81.58 81.76 80.59 81.16 889,161 -0.21(-0.26%)
Dec 16, 2016 82.12 82.54 80.32 81.37 1,792,506 -0.54(-0.66%)
Dec 15, 2016 82.38 82.79 81.45 81.91 889,568 -0.11(-0.13%)
Dec 14, 2016 83.12 83.71 81.96 82.02 1,566,678 -1.08(-1.29%)
Dec 13, 2016 83.41 83.66 82.33 83.09 1,059,338 +0.10(+0.12%)
Dec 12, 2016 82.61 83.25 82.40 83.00 775,713 +0.57(+0.69%)
Dec 09, 2016 83.32 83.32 81.91 82.42 956,606 -1.01(-1.21%)
Dec 08, 2016 81.80 83.83 81.17 83.43 1,721,305 +2.73(+3.38%)
Dec 07, 2016 78.38 80.77 78.38 80.71 885,927 +2.25(+2.87%)
Dec 06, 2016 77.92 78.73 77.80 78.45 1,466,233 +0.04(+0.05%)
Dec 05, 2016 77.76 78.57 77.62 78.42 1,291,477 +1.29(+1.67%)
Dec 02, 2016 77.87 78.14 76.68 77.12 745,856 -0.72(-0.92%)
Dec 01, 2016 80.24 80.24 77.62 77.84 1,275,297 -1.94(-2.43%)
Nov 30, 2016 78.72 80.64 78.72 79.78 1,894,050 +1.66(+2.13%)
Nov 29, 2016 75.96 79.22 75.53 78.12 1,274,474 +1.81(+2.37%)
Nov 28, 2016 76.43 77.05 76.26 76.31 601,893 -0.04(-0.05%)
Nov 25, 2016 76.28 76.80 76.08 76.34 220,289 +0.11(+0.14%)
Nov 23, 2016 76.23 76.23 76.23 0 -0.38(-0.50%)
Nov 22, 2016 76.35 76.89 75.91 76.62 719,503 +0.41(+0.54%)
Nov 21, 2016 75.26 76.25 75.05 76.21 818,630 +1.26(+1.69%)
Nov 18, 2016 75.39 75.69 74.69 74.94 582,916 -0.46(-0.61%)
Nov 17, 2016 74.46 75.63 74.33 75.41 990,569 +1.29(+1.74%)
Nov 16, 2016 72.97 74.36 72.56 74.12 1,184,537 +1.30(+1.78%)
Nov 15, 2016 70.21 72.85 70.21 72.82 1,398,275 +2.76(+3.94%)
Nov 14, 2016 73.36 73.61 69.36 70.05 2,127,530 -3.04(-4.17%)
Nov 11, 2016 73.62 74.05 72.84 73.10 1,227,316 -0.99(-1.34%)
Nov 10, 2016 73.37 74.53 72.80 74.09 1,432,805 +1.00(+1.37%)
Nov 09, 2016 74.44 74.72 71.99 73.09 2,890,391 -2.12(-2.82%)
Nov 08, 2016 78.15 78.96 75.14 75.21 2,000,601 -3.21(-4.09%)
Nov 07, 2016 77.27 78.96 76.97 78.42 1,553,976 +2.54(+3.35%)
Nov 04, 2016 75.98 76.72 75.16 75.87 930,173 -0.29(-0.38%)
Nov 03, 2016 75.07 76.78 74.80 76.16 1,110,370 +1.41(+1.88%)
Nov 02, 2016 74.99 75.37 74.34 74.75 689,914 -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.