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

Albemarle Corp (NY: ALB )

278.52 +6.54 (+2.40%)
Streaming Delayed Price Updated: 12:22 PM EST, Jan 31, 2023 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 30, 2023 276.86 280.80 271.73 271.98 1,127,542 -9.74(-3.46%)
Jan 27, 2023 281.24 285.33 278.17 281.72 1,234,320 +2.27(+0.81%)
Jan 26, 2023 277.67 285.44 275.76 279.45 1,848,630 +8.47(+3.13%)
Jan 25, 2023 264.23 271.30 260.73 270.98 1,272,196 +6.39(+2.42%)
Jan 24, 2023 270.00 270.00 252.65 264.59 1,738,808 +3.95(+1.52%)
Jan 23, 2023 249.50 261.10 248.91 260.64 1,972,936 +12.15(+4.89%)
Jan 20, 2023 241.37 248.86 239.71 248.49 1,266,612 +9.38(+3.92%)
Jan 19, 2023 242.19 244.00 235.83 239.11 1,452,520 -4.69(-1.92%)
Jan 18, 2023 245.61 251.88 243.55 243.80 1,181,580 +0.73(+0.30%)
Jan 17, 2023 243.52 245.43 241.76 243.07 1,354,309 +0.84(+0.35%)
Jan 13, 2023 236.00 242.32 233.34 242.23 1,262,866 -0.98(-0.40%)
Jan 12, 2023 238.06 244.77 235.66 243.21 1,461,929 +6.65(+2.81%)
Jan 11, 2023 228.31 238.05 227.45 236.56 1,931,416 +12.66(+5.65%)
Jan 10, 2023 225.35 227.39 220.67 223.90 896,486 -0.10(-0.04%)
Jan 09, 2023 224.68 230.44 224.00 224.00 1,467,798 +2.36(+1.06%)
Jan 06, 2023 220.00 223.00 215.29 221.64 1,618,330 +3.03(+1.39%)
Jan 05, 2023 222.28 224.82 217.05 218.61 1,549,024 -4.96(-2.22%)
Jan 04, 2023 219.10 224.86 215.67 223.57 1,734,662 +9.07(+4.23%)
Jan 03, 2023 219.15 219.48 208.57 214.50 2,289,367 -2.36(-1.09%)
Dec 30, 2022 215.14 218.48 213.60 216.86 951,835 -0.61(-0.28%)
Dec 29, 2022 217.87 221.85 216.87 217.47 1,285,348 +3.43(+1.60%)
Dec 28, 2022 213.44 217.02 210.42 214.04 1,754,846 -0.12(-0.06%)
Dec 27, 2022 225.29 226.17 213.52 214.16 1,871,666 -12.80(-5.64%)
Dec 23, 2022 224.48 227.16 221.24 226.96 678,752 +0.98(+0.43%)
Dec 22, 2022 229.14 229.38 222.14 225.98 1,228,583 -6.65(-2.86%)
Dec 21, 2022 234.29 237.70 227.05 232.63 1,381,569 -0.87(-0.37%)
Dec 20, 2022 230.12 236.29 229.07 233.50 1,033,500 +0.16(+0.07%)
Dec 19, 2022 242.75 243.13 231.29 233.34 1,270,957 -9.52(-3.92%)
Dec 16, 2022 238.72 244.59 236.91 242.86 2,508,778 +2.36(+0.98%)
Dec 15, 2022 240.73 246.59 237.77 240.50 1,958,601 -6.97(-2.81%)
Dec 14, 2022 260.06 262.67 246.27 247.47 1,991,763 -14.03(-5.36%)
Dec 13, 2022 268.42 268.57 259.14 261.49 942,460 +2.55(+0.98%)
Dec 12, 2022 251.97 260.68 250.19 258.95 1,245,473 +6.10(+2.41%)
Dec 09, 2022 256.56 257.31 251.97 252.85 1,188,538 -2.78(-1.09%)
Dec 08, 2022 263.24 263.24 253.94 255.62 1,414,437 -1.58(-0.61%)
Dec 07, 2022 260.31 264.96 256.16 257.20 1,241,930 -0.38(-0.15%)
Dec 06, 2022 266.95 266.95 254.98 257.58 1,778,200 -7.23(-2.73%)
Dec 05, 2022 280.91 281.91 264.70 264.81 1,874,378 -19.02(-6.70%)
Dec 02, 2022 273.25 284.94 272.25 283.83 1,180,087 +8.98(+3.27%)
Dec 01, 2022 279.80 280.07 268.33 274.85 1,087,871 -2.70(-0.97%)
Nov 30, 2022 269.77 277.88 267.92 277.55 1,605,654 +7.96(+2.95%)
Nov 29, 2022 268.67 273.98 265.96 269.59 1,220,735 +3.90(+1.47%)
Nov 28, 2022 266.74 267.96 263.08 265.69 1,665,567 -6.70(-2.46%)
Nov 25, 2022 276.36 277.24 266.29 272.38 1,344,079 -11.06(-3.90%)
Nov 23, 2022 281.64 288.58 279.37 283.45 996,093 +0.81(+0.29%)
Nov 22, 2022 283.21 285.31 277.00 282.64 1,240,656 +0.21(+0.07%)
Nov 21, 2022 274.72 286.07 269.14 282.43 1,364,785 +5.89(+2.13%)
Nov 18, 2022 280.55 280.55 273.92 276.54 1,268,183 -0.47(-0.17%)
Nov 17, 2022 283.19 283.55 274.58 277.01 1,686,350 -9.31(-3.25%)
Nov 16, 2022 294.89 296.27 284.87 286.31 1,488,724 -9.07(-3.07%)
Nov 15, 2022 300.19 300.85 280.15 295.39 3,164,087 -20.46(-6.48%)
Nov 14, 2022 322.24 323.20 309.17 315.85 1,630,478 -9.01(-2.78%)
Nov 11, 2022 322.49 334.02 319.49 324.86 1,423,881 +4.60(+1.44%)
Nov 10, 2022 310.62 320.30 303.80 320.26 1,474,116 +20.61(+6.88%)
Nov 09, 2022 304.02 310.00 297.12 299.65 1,430,054 -5.87(-1.92%)
Nov 08, 2022 289.88 311.03 288.06 305.52 2,026,706 +19.49(+6.81%)
Nov 07, 2022 286.36 287.82 281.23 286.03 872,136 +1.50(+0.53%)
Nov 04, 2022 283.44 286.28 275.00 284.54 1,483,112 +10.41(+3.80%)
Nov 03, 2022 252.60 278.06 250.10 274.12 2,244,316 +8.03(+3.02%)
Nov 02, 2022 275.74 279.02 265.08 266.10 1,600,500 -12.46(-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.