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 (%)
Oct 29, 2021 235.01 246.82 231.42 245.51 4,347,248 +4.18(+1.73%)
Oct 28, 2021 228.65 241.34 228.39 241.34 1,601,754 +14.17(+6.24%)
Oct 27, 2021 232.02 233.92 226.08 227.16 1,163,321 -4.32(-1.87%)
Oct 26, 2021 234.70 231.49 1,143,983 -3.22(-1.37%)
Oct 25, 2021 230.25 238.19 227.55 234.70 1,632,002 +7.77(+3.43%)
Oct 22, 2021 230.82 232.99 226.36 226.93 777,412 -2.60(-1.13%)
Oct 21, 2021 229.29 231.13 225.84 229.53 669,796 -0.99(-0.43%)
Oct 20, 2021 233.67 234.26 228.03 230.52 930,097 -0.77(-0.33%)
Oct 19, 2021 238.95 239.53 228.46 231.28 1,091,487 -0.94(-0.41%)
Oct 18, 2021 223.33 233.16 223.04 232.22 1,247,146 +7.98(+3.56%)
Oct 15, 2021 228.97 229.90 224.10 224.24 926,583 -2.51(-1.11%)
Oct 14, 2021 220.60 227.78 220.59 226.75 1,150,661 +7.52(+3.43%)
Oct 13, 2021 214.18 221.74 213.59 219.24 1,036,893 +6.66(+3.13%)
Oct 12, 2021 213.65 214.62 210.62 212.58 721,784 +2.66(+1.27%)
Oct 11, 2021 210.84 214.84 209.67 209.92 758,223 -0.88(-0.42%)
Oct 08, 2021 217.59 218.35 209.34 210.81 1,286,339 -7.10(-3.26%)
Oct 07, 2021 221.53 222.45 217.51 217.90 653,933 -0.07(-0.03%)
Oct 06, 2021 215.65 218.36 210.32 217.97 1,026,118 -0.02(-0.01%)
Oct 05, 2021 212.73 219.39 210.89 217.99 1,070,804 +7.04(+3.34%)
Oct 04, 2021 214.67 215.70 208.41 210.95 1,036,310 -3.61(-1.68%)
Oct 01, 2021 215.13 217.25 206.33 214.56 1,138,812 -0.08(-0.04%)
Sep 30, 2021 219.22 224.32 214.51 214.64 1,040,369 +0.00(+0.00%)
Sep 29, 2021 214.48 216.55 212.12 214.64 755,440 +2.47(+1.16%)
Sep 28, 2021 214.68 215.59 210.81 212.17 1,004,121 -5.69(-2.61%)
Sep 27, 2021 221.52 221.53 215.67 217.85 860,882 -4.07(-1.83%)
Sep 24, 2021 223.38 225.13 220.55 221.92 718,592 -2.70(-1.20%)
Sep 23, 2021 222.40 227.65 222.40 224.62 1,076,388 +5.75(+2.63%)
Sep 22, 2021 215.35 222.16 212.72 218.86 930,819 +6.66(+3.14%)
Sep 21, 2021 214.31 215.99 209.31 212.21 1,029,373 +0.99(+0.47%)
Sep 20, 2021 212.36 213.69 206.08 211.22 2,291,982 -11.14(-5.01%)
Sep 17, 2021 223.92 225.45 219.32 222.36 2,140,293 -4.31(-1.90%)
Sep 16, 2021 227.70 227.96 220.89 226.68 1,349,868 -2.29(-1.00%)
Sep 15, 2021 225.62 231.53 225.47 228.97 1,501,387 +3.43(+1.52%)
Sep 14, 2021 227.23 229.97 223.84 225.53 1,351,340 +1.31(+0.59%)
Sep 13, 2021 237.73 237.96 217.69 224.22 2,576,647 -11.78(-4.99%)
Sep 10, 2021 244.49 247.67 235.81 236.00 1,570,494 -2.19(-0.92%)
Sep 09, 2021 232.90 242.62 232.64 238.20 1,196,019 +4.04(+1.73%)
Sep 08, 2021 238.53 238.53 230.30 234.16 1,229,675 +0.49(+0.21%)
Sep 07, 2021 235.84 236.69 233.04 233.67 1,065,142 -3.01(-1.27%)
Sep 03, 2021 238.25 240.28 234.53 236.68 879,339 -2.12(-0.89%)
Sep 02, 2021 234.86 243.38 234.86 238.80 1,118,108 +4.73(+2.02%)
Sep 01, 2021 231.67 236.13 228.66 234.08 944,287 +2.41(+1.04%)
Aug 31, 2021 231.93 232.02 225.64 231.67 851,351 -0.23(-0.10%)
Aug 30, 2021 235.55 239.19 231.81 231.90 1,144,199 +0.32(+0.14%)
Aug 27, 2021 227.71 232.76 227.71 231.58 1,006,601 +5.82(+2.58%)
Aug 26, 2021 227.91 231.34 225.51 225.76 927,239 -3.40(-1.48%)
Aug 25, 2021 224.63 235.39 222.63 229.15 1,874,253 +4.86(+2.17%)
Aug 24, 2021 223.24 224.39 217.29 224.29 1,235,043 +1.23(+0.55%)
Aug 23, 2021 220.31 225.31 217.80 223.06 1,583,853 +8.08(+3.76%)
Aug 20, 2021 209.24 215.79 209.15 214.97 1,141,266 +6.19(+2.97%)
Aug 19, 2021 206.58 212.42 206.01 208.78 1,391,118 -4.29(-2.01%)
Aug 18, 2021 212.66 216.93 210.54 213.07 966,905 +1.25(+0.59%)
Aug 17, 2021 216.64 218.96 206.25 211.81 2,182,015 -9.25(-4.18%)
Aug 16, 2021 227.47 227.47 216.61 221.06 2,195,836 -9.12(-3.96%)
Aug 13, 2021 232.86 234.82 228.16 230.18 868,002 -1.29(-0.56%)
Aug 12, 2021 230.56 232.47 225.49 231.47 1,114,396 +0.54(+0.23%)
Aug 11, 2021 234.86 236.88 222.86 230.94 1,958,543 -2.97(-1.27%)
Aug 10, 2021 227.32 236.83 227.32 233.91 2,020,184 +7.49(+3.31%)
Aug 09, 2021 219.90 227.55 215.37 226.42 1,456,608 +4.57(+2.06%)
Aug 06, 2021 216.27 222.52 210.41 221.85 1,687,482 +7.92(+3.70%)
Aug 05, 2021 205.37 221.38 203.85 213.94 2,559,493 +11.53(+5.69%)
Aug 04, 2021 204.62 207.50 201.66 202.41 1,179,066 -0.14(-0.07%)
Aug 03, 2021 200.40 203.36 197.23 202.55 1,069,841 +0.08(+0.04%)
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.