Skip to main content

Albemarle Corp (NY: ALB )

131.59 +2.79 (+2.17%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 148.99 154.76 147.86 153.11 1,764,465 +3.63(+2.43%)
Feb 25, 2021 157.26 158.65 147.94 149.47 1,360,356 -7.23(-4.61%)
Feb 24, 2021 150.44 157.90 148.80 156.70 1,864,148 +6.12(+4.06%)
Feb 23, 2021 146.29 151.21 137.46 150.58 2,375,902 -1.82(-1.19%)
Feb 22, 2021 150.12 155.71 149.59 152.40 2,378,441 +0.31(+0.20%)
Feb 19, 2021 140.98 152.88 140.72 152.09 3,829,888 +14.33(+10.40%)
Feb 18, 2021 146.55 147.30 137.06 137.77 4,184,837 -15.59(-10.17%)
Feb 17, 2021 158.38 158.51 150.31 153.36 2,373,304 -4.61(-2.92%)
Feb 16, 2021 166.05 166.88 157.45 157.97 1,918,285 -2.38(-1.48%)
Feb 12, 2021 160.18 161.62 156.87 160.34 1,632,623 +4.67(+3.00%)
Feb 11, 2021 152.01 156.26 150.49 155.68 1,493,277 +3.70(+2.44%)
Feb 10, 2021 157.05 157.58 151.06 151.98 1,525,367 -2.57(-1.66%)
Feb 09, 2021 156.17 157.07 151.74 154.55 1,578,371 -2.80(-1.78%)
Feb 08, 2021 155.82 159.58 154.67 157.34 2,590,841 +4.28(+2.79%)
Feb 05, 2021 152.90 154.95 150.31 153.07 5,103,540 +2.21(+1.47%)
Feb 04, 2021 148.95 152.41 147.68 150.86 8,613,158 -6.80(-4.31%)
Feb 03, 2021 162.15 166.65 156.22 157.65 2,330,305 -7.18(-4.35%)
Feb 02, 2021 165.03 167.17 163.34 164.83 1,207,028 +2.80(+1.73%)
Feb 01, 2021 161.45 163.52 159.05 162.03 1,266,981 +3.61(+2.28%)
Jan 29, 2021 160.77 165.04 156.23 158.41 3,217,398 -3.61(-2.23%)
Jan 28, 2021 166.17 166.68 159.60 162.03 1,751,086 -2.42(-1.47%)
Jan 27, 2021 165.81 166.15 157.15 164.44 2,985,136 -6.36(-3.72%)
Jan 26, 2021 173.18 174.16 168.12 170.80 1,443,829 -1.50(-0.87%)
Jan 25, 2021 169.46 174.81 167.59 172.30 1,409,041 +3.13(+1.85%)
Jan 22, 2021 168.72 170.31 166.70 169.18 2,089,039 -2.63(-1.53%)
Jan 21, 2021 176.76 177.24 169.87 171.80 1,356,749 -3.68(-2.10%)
Jan 20, 2021 182.62 183.43 174.70 175.49 1,441,862 -4.93(-2.73%)
Jan 19, 2021 176.28 180.78 173.73 180.41 1,560,854 +4.98(+2.84%)
Jan 15, 2021 175.30 178.98 173.10 175.44 1,228,677 -2.17(-1.22%)
Jan 14, 2021 175.79 179.28 175.79 177.61 1,065,103 +2.39(+1.36%)
Jan 13, 2021 178.12 178.21 173.36 175.22 1,521,024 -2.51(-1.41%)
Jan 12, 2021 172.66 178.36 171.89 177.74 1,699,607 +5.07(+2.94%)
Jan 11, 2021 174.13 175.30 168.89 172.66 3,018,774 -6.63(-3.70%)
Jan 08, 2021 179.67 182.05 174.00 179.29 1,703,781 +0.10(+0.05%)
Jan 07, 2021 178.69 182.36 175.84 179.20 3,025,619 +8.67(+5.08%)
Jan 06, 2021 161.18 173.93 161.18 170.53 3,422,276 +11.85(+7.47%)
Jan 05, 2021 148.68 162.43 148.68 158.68 2,696,980 +10.03(+6.75%)
Jan 04, 2021 148.91 152.67 146.37 148.65 2,976,444 +4.98(+3.46%)
Dec 31, 2020 143.67 143.67 143.67 1,069,024 -1.72(-1.19%)
Dec 30, 2020 144.30 147.67 143.90 145.39 1,069,024 +2.99(+2.10%)
Dec 29, 2020 145.58 146.00 140.96 142.40 1,142,588 -3.41(-2.34%)
Dec 28, 2020 147.44 149.47 145.69 145.81 1,260,246 +0.08(+0.05%)
Dec 24, 2020 145.99 146.44 144.41 145.73 500,465 -0.26(-0.18%)
Dec 23, 2020 143.99 148.83 143.41 146.00 1,764,173 +3.55(+2.49%)
Dec 22, 2020 139.69 144.13 138.93 142.45 1,328,863 +4.14(+2.99%)
Dec 21, 2020 132.24 138.47 131.88 138.31 1,212,530 +3.04(+2.25%)
Dec 18, 2020 133.91 135.65 133.47 135.27 2,513,316 +1.38(+1.03%)
Dec 17, 2020 133.66 134.37 130.65 133.89 1,157,929 +1.66(+1.25%)
Dec 16, 2020 135.07 136.34 131.99 132.24 933,146 -2.10(-1.57%)
Dec 15, 2020 133.20 134.61 131.49 134.34 1,245,848 +3.28(+2.50%)
Dec 14, 2020 136.89 137.32 130.75 131.06 1,424,039 -3.97(-2.94%)
Dec 11, 2020 136.49 138.23 133.04 135.03 988,199 -2.71(-1.97%)
Dec 10, 2020 137.32 139.95 136.55 137.74 1,132,426 -0.72(-0.52%)
Dec 09, 2020 139.95 141.91 136.59 138.45 1,487,142 -1.36(-0.97%)
Dec 08, 2020 135.21 139.98 134.23 139.81 919,065 +3.84(+2.82%)
Dec 07, 2020 135.43 136.99 134.13 135.98 1,155,039 +0.76(+0.56%)
Dec 04, 2020 128.70 135.23 128.41 135.22 1,192,263 +7.28(+5.69%)
Dec 03, 2020 131.43 132.31 127.00 127.94 2,027,057 -3.43(-2.61%)
Dec 02, 2020 130.95 132.09 128.36 131.36 1,622,758 -0.61(-0.46%)
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.