Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 198.40 203.06 197.12 201.55 1,591,117 +3.15(+1.59%)
Jul 29, 2021 192.89 206.40 191.54 198.40 2,606,008 +8.10(+4.26%)
Jul 28, 2021 185.87 191.24 185.25 190.30 792,191 +5.43(+2.94%)
Jul 27, 2021 187.39 187.81 180.92 184.87 1,223,775 -5.72(-3.00%)
Jul 26, 2021 186.84 190.67 186.37 190.59 1,061,120 +4.39(+2.36%)
Jul 23, 2021 187.88 189.45 182.19 186.20 925,709 -2.36(-1.25%)
Jul 22, 2021 187.76 190.09 185.16 188.56 829,143 +2.48(+1.34%)
Jul 21, 2021 189.77 194.01 185.10 186.07 1,866,381 +2.91(+1.59%)
Jul 20, 2021 175.10 184.60 174.68 183.17 1,296,570 +8.97(+5.15%)
Jul 19, 2021 169.25 175.73 166.53 174.20 1,795,633 -2.52(-1.43%)
Jul 16, 2021 182.92 184.82 175.55 176.72 999,918 -5.06(-2.78%)
Jul 15, 2021 178.67 186.17 178.67 181.78 1,511,607 +3.24(+1.81%)
Jul 14, 2021 181.46 186.38 177.39 178.54 1,151,229 -2.29(-1.27%)
Jul 13, 2021 181.85 184.87 180.04 180.83 1,123,535 -2.57(-1.40%)
Jul 12, 2021 172.86 188.57 172.17 183.40 3,733,666 +11.72(+6.83%)
Jul 09, 2021 166.78 172.48 165.81 171.68 1,343,674 +7.43(+4.53%)
Jul 08, 2021 162.08 164.78 159.64 164.25 747,836 -2.08(-1.25%)
Jul 07, 2021 164.34 167.86 163.16 166.33 757,621 +1.45(+0.88%)
Jul 06, 2021 167.27 167.43 162.94 164.89 680,671 -2.04(-1.22%)
Jul 02, 2021 168.39 168.76 166.19 166.93 512,597 -1.35(-0.80%)
Jul 01, 2021 166.29 168.49 165.68 168.28 692,083 +3.49(+2.12%)
Jun 30, 2021 163.03 164.93 162.74 164.79 602,389 +0.90(+0.55%)
Jun 29, 2021 166.29 166.81 163.21 163.89 619,698 -1.48(-0.89%)
Jun 28, 2021 164.17 167.22 162.35 165.37 685,686 +2.23(+1.37%)
Jun 25, 2021 164.28 166.16 162.48 163.13 1,685,457 +0.78(+0.48%)
Jun 24, 2021 162.66 162.66 159.46 162.35 859,309 +2.25(+1.41%)
Jun 23, 2021 159.13 162.24 159.13 160.10 716,717 +2.04(+1.29%)
Jun 22, 2021 157.88 158.88 155.46 158.06 821,374 +0.17(+0.11%)
Jun 21, 2021 156.44 158.98 155.97 157.89 1,049,799 +3.36(+2.18%)
Jun 18, 2021 156.96 159.10 154.38 154.53 1,378,363 -5.77(-3.60%)
Jun 17, 2021 160.57 161.31 155.69 160.30 1,259,129 -1.38(-0.85%)
Jun 16, 2021 161.49 162.78 159.22 161.68 721,895 -0.73(-0.45%)
Jun 15, 2021 164.83 165.05 159.40 162.41 1,020,319 -2.26(-1.37%)
Jun 14, 2021 165.93 166.68 163.56 164.67 484,144 -1.80(-1.08%)
Jun 11, 2021 165.24 166.68 163.91 166.47 696,089 +2.35(+1.43%)
Jun 10, 2021 170.49 170.49 163.69 164.12 803,980 -6.06(-3.56%)
Jun 09, 2021 171.16 171.85 169.31 170.19 936,954 -1.60(-0.93%)
Jun 08, 2021 167.19 173.32 166.56 171.79 839,918 +5.11(+3.06%)
Jun 07, 2021 169.83 170.03 164.49 166.68 777,262 -2.69(-1.59%)
Jun 04, 2021 165.00 169.66 164.84 169.38 649,684 +5.24(+3.19%)
Jun 03, 2021 164.90 165.92 161.80 164.14 550,841 -2.14(-1.29%)
Jun 02, 2021 166.94 168.11 164.69 166.27 665,905 -1.04(-0.62%)
Jun 01, 2021 165.92 169.62 165.43 167.32 1,312,739 +4.25(+2.60%)
May 28, 2021 164.45 165.10 161.26 163.07 768,397 -1.44(-0.88%)
May 27, 2021 160.09 165.63 158.47 164.52 2,415,517 +6.21(+3.92%)
May 26, 2021 154.23 158.35 154.19 158.31 588,053 +4.08(+2.64%)
May 25, 2021 156.59 157.89 153.70 154.23 821,537 -1.53(-0.98%)
May 24, 2021 156.70 156.94 150.53 155.76 567,297 +0.01(+0.01%)
May 21, 2021 155.62 158.38 155.04 155.75 1,109,362 +1.55(+1.01%)
May 20, 2021 152.90 154.50 150.74 154.20 738,837 +0.99(+0.64%)
May 19, 2021 151.28 153.97 148.92 153.21 754,264 -2.31(-1.49%)
May 18, 2021 155.14 158.02 153.16 155.53 927,175 +1.52(+0.99%)
May 17, 2021 158.60 159.88 151.76 154.00 1,065,248 -5.88(-3.68%)
May 14, 2021 155.31 161.03 155.05 159.88 840,317 +5.97(+3.88%)
May 13, 2021 154.26 156.87 151.53 153.91 699,640 +3.02(+2.00%)
May 12, 2021 154.70 155.67 150.39 150.89 1,047,411 -5.76(-3.68%)
May 11, 2021 150.46 157.04 149.99 156.65 615,773 +1.00(+0.64%)
May 10, 2021 159.47 161.18 155.37 155.66 1,156,482 -3.16(-1.99%)
May 07, 2021 150.75 159.22 150.31 158.82 1,143,331 +9.63(+6.46%)
May 06, 2021 153.96 155.31 146.40 149.18 2,616,372 -13.96(-8.56%)
May 05, 2021 162.00 164.54 159.67 163.14 1,016,102 +4.92(+3.11%)
May 04, 2021 159.59 159.99 154.74 158.22 972,442 -3.79(-2.34%)
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.