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

Albemarle Corp (NY: ALB )

111.80 -2.59 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 269.04 279.00 267.79 278.03 1,573,512 +9.35(+3.48%)
Jan 30, 2023 273.49 277.38 268.43 268.67 1,141,423 -9.62(-3.46%)
Jan 27, 2023 277.82 281.87 274.79 278.29 1,249,516 +2.24(+0.81%)
Jan 26, 2023 274.29 281.97 272.40 276.05 1,871,389 +8.37(+3.13%)
Jan 25, 2023 261.02 268.00 257.56 267.68 1,287,858 +6.31(+2.41%)
Jan 24, 2023 266.72 266.72 249.58 261.37 1,760,215 +3.90(+1.52%)
Jan 23, 2023 246.47 257.93 245.88 257.47 1,997,225 +12.00(+4.89%)
Jan 20, 2023 238.44 245.83 236.80 245.47 1,282,205 +9.27(+3.92%)
Jan 19, 2023 239.25 241.03 232.96 236.20 1,470,435 -4.63(-1.92%)
Jan 18, 2023 242.62 248.82 240.59 240.84 1,196,126 +0.72(+0.30%)
Jan 17, 2023 240.56 242.44 238.82 240.11 1,370,982 +0.83(+0.35%)
Jan 13, 2023 233.13 239.37 230.50 239.28 1,278,413 -0.97(-0.40%)
Jan 12, 2023 235.16 241.79 232.79 240.25 1,479,927 +6.57(+2.81%)
Jan 11, 2023 225.53 235.16 224.68 233.68 1,955,194 +12.51(+5.65%)
Jan 10, 2023 222.61 224.62 217.98 221.18 907,523 -0.10(-0.04%)
Jan 09, 2023 221.95 227.64 221.28 221.28 1,485,868 +2.33(+1.06%)
Jan 06, 2023 217.32 220.29 212.67 218.94 1,638,253 +2.99(+1.39%)
Jan 05, 2023 219.58 222.09 214.41 215.95 1,568,094 -4.90(-2.22%)
Jan 04, 2023 216.44 222.12 213.05 220.85 1,756,017 +8.96(+4.23%)
Jan 03, 2023 216.49 216.81 206.03 211.89 2,317,552 -2.33(-1.09%)
Dec 30, 2022 212.52 215.82 211.00 214.22 963,553 -0.60(-0.28%)
Dec 29, 2022 215.22 219.15 214.23 214.82 1,301,172 +3.39(+1.60%)
Dec 28, 2022 210.84 214.38 207.86 211.44 1,776,450 -0.12(-0.06%)
Dec 27, 2022 222.55 223.42 210.92 211.56 1,894,708 -12.64(-5.64%)
Dec 23, 2022 221.75 224.40 218.55 224.20 687,108 +0.97(+0.43%)
Dec 22, 2022 226.35 226.59 219.44 223.23 1,243,708 -6.57(-2.86%)
Dec 21, 2022 231.44 234.81 224.29 229.80 1,398,577 -0.86(-0.37%)
Dec 20, 2022 227.32 233.42 226.28 230.66 1,046,223 +0.16(+0.07%)
Dec 19, 2022 239.80 240.17 228.48 230.50 1,286,604 -9.40(-3.92%)
Dec 16, 2022 235.82 241.62 234.03 239.91 2,539,664 +2.33(+0.98%)
Dec 15, 2022 237.80 243.59 234.88 237.57 1,982,713 -6.88(-2.81%)
Dec 14, 2022 256.89 259.47 243.27 244.46 2,016,284 -13.86(-5.36%)
Dec 13, 2022 265.16 265.31 255.99 258.31 954,063 +2.52(+0.98%)
Dec 12, 2022 248.90 257.51 247.15 255.80 1,260,807 +6.03(+2.41%)
Dec 09, 2022 253.44 254.18 248.90 249.77 1,203,170 -2.74(-1.09%)
Dec 08, 2022 260.04 260.04 250.86 252.51 1,431,850 -1.56(-0.61%)
Dec 07, 2022 257.15 261.74 253.05 254.07 1,257,220 -0.37(-0.15%)
Dec 06, 2022 263.71 263.71 251.88 254.45 1,800,092 -7.14(-2.73%)
Dec 05, 2022 277.50 278.48 261.48 261.59 1,897,454 -18.79(-6.70%)
Dec 02, 2022 269.93 281.48 268.94 280.38 1,194,616 +8.87(+3.27%)
Dec 01, 2022 276.40 276.67 265.07 271.51 1,101,264 -2.66(-0.97%)
Nov 30, 2022 266.49 274.50 264.66 274.17 1,625,422 +7.86(+2.95%)
Nov 29, 2022 265.40 270.65 262.73 266.31 1,235,764 +3.86(+1.47%)
Nov 28, 2022 263.50 264.70 259.88 262.45 1,686,072 -6.62(-2.46%)
Nov 25, 2022 273.00 273.87 263.05 269.07 1,360,626 -10.93(-3.90%)
Nov 23, 2022 278.21 285.07 275.98 280.00 1,008,356 +0.80(+0.29%)
Nov 22, 2022 279.76 281.85 273.63 279.20 1,255,930 +0.21(+0.07%)
Nov 21, 2022 271.38 282.59 265.87 278.99 1,381,587 +5.82(+2.13%)
Nov 18, 2022 277.14 277.14 270.59 273.18 1,283,796 -0.46(-0.17%)
Nov 17, 2022 279.74 280.10 271.24 273.64 1,707,111 -9.19(-3.25%)
Nov 16, 2022 291.30 292.66 281.40 282.83 1,507,052 -8.96(-3.07%)
Nov 15, 2022 296.54 297.19 276.75 291.80 3,203,041 -20.21(-6.48%)
Nov 14, 2022 318.32 319.27 305.41 312.00 1,650,551 -8.91(-2.78%)
Nov 11, 2022 318.56 329.95 315.61 320.91 1,441,411 +4.55(+1.44%)
Nov 10, 2022 306.85 316.40 300.10 316.36 1,492,264 +20.36(+6.88%)
Nov 09, 2022 300.33 306.24 293.50 296.01 1,447,659 -5.80(-1.92%)
Nov 08, 2022 286.35 307.25 284.56 301.81 2,051,658 +19.25(+6.81%)
Nov 07, 2022 282.88 284.32 277.81 282.56 882,874 +1.48(+0.53%)
Nov 04, 2022 279.99 282.80 271.66 281.07 1,501,371 +10.29(+3.80%)
Nov 03, 2022 249.53 274.68 247.06 270.79 2,271,947 +7.93(+3.02%)
Nov 02, 2022 272.39 275.63 261.85 262.86 1,620,204 -12.31(-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.