Albemarle Corp (NY: ALB )

148.58 USD UNCHANGED
Streaming Delayed Price Updated: 6:06 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 148.03 149.27 145.94 148.58 1,061,879 +0.87(+0.59%)
Apr 12, 2021 147.35 148.33 145.64 147.71 793,091 +0.39(+0.26%)
Apr 09, 2021 146.20 147.50 144.82 147.32 639,000 +1.15(+0.79%)
Apr 08, 2021 144.94 146.85 144.27 146.17 852,633 +2.47(+1.72%)
Apr 07, 2021 152.59 152.89 143.26 143.70 1,291,566 -9.19(-6.01%)
Apr 06, 2021 149.51 153.70 149.05 152.89 887,994 +2.67(+1.78%)
Apr 05, 2021 153.47 153.84 149.00 150.22 775,956 -0.52(-0.34%)
Apr 01, 2021 148.19 151.82 147.54 150.74 1,126,100 +4.63(+3.17%)
Mar 31, 2021 147.13 148.47 145.70 146.11 1,990,005 +0.72(+0.50%)
Mar 30, 2021 146.20 146.57 143.82 145.39 1,347,913 -1.02(-0.70%)
Mar 29, 2021 149.62 149.62 145.40 146.41 758,789 -3.99(-2.65%)
Mar 26, 2021 151.00 151.00 146.64 150.40 722,500 +1.47(+0.99%)
Mar 25, 2021 145.43 149.30 141.94 148.93 964,226 +2.30(+1.57%)
Mar 24, 2021 148.03 151.10 146.56 146.63 1,039,765 +0.16(+0.11%)
Mar 23, 2021 150.82 152.04 145.43 146.47 764,847 -5.68(-3.73%)
Mar 22, 2021 151.60 153.00 148.75 152.15 740,321 +0.65(+0.43%)
Mar 19, 2021 152.69 153.41 148.64 151.50 1,670,700 -1.02(-0.67%)
Mar 18, 2021 155.47 158.55 152.41 152.52 1,326,999 -3.39(-2.17%)
Mar 17, 2021 153.27 156.84 151.58 155.91 1,014,360 +0.55(+0.35%)
Mar 16, 2021 159.93 159.93 154.31 155.36 957,600 -3.47(-2.18%)
Mar 15, 2021 156.08 159.74 156.08 158.83 704,884 +1.55(+0.99%)
Mar 12, 2021 160.06 161.93 155.85 157.28 984,900 -3.99(-2.47%)
Mar 11, 2021 156.30 162.00 154.24 161.27 1,589,295 +8.97(+5.89%)
Mar 10, 2021 149.64 156.31 149.14 152.30 1,936,914 +6.53(+4.48%)
Mar 09, 2021 143.92 148.33 142.30 145.77 1,218,858 +5.08(+3.61%)
Mar 08, 2021 144.97 146.70 140.25 140.69 1,322,906 -3.19(-2.22%)
Mar 05, 2021 144.27 144.58 133.82 143.88 1,416,600 +2.37(+1.67%)
Mar 04, 2021 145.94 146.65 137.12 141.51 2,911,449 -5.49(-3.73%)
Mar 03, 2021 153.91 154.69 146.73 147.00 1,522,039 -6.72(-4.37%)
Mar 02, 2021 153.89 158.63 153.37 153.72 1,320,707 +0.77(+0.50%)
Mar 01, 2021 160.05 161.28 151.50 152.95 2,385,437 -4.26(-2.71%)
Feb 26, 2021 152.98 158.91 151.82 157.21 1,718,400 +3.73(+2.43%)
Feb 25, 2021 161.48 162.90 151.91 153.48 1,324,841 -7.42(-4.61%)
Feb 24, 2021 154.47 162.13 152.79 160.90 1,815,480 +6.28(+4.06%)
Feb 23, 2021 150.21 155.26 141.14 154.62 2,313,874 -1.87(-1.19%)
Feb 22, 2021 154.14 159.88 153.60 156.49 2,316,346 +0.32(+0.20%)
Feb 19, 2021 144.76 156.98 144.49 156.17 3,729,900 +14.71(+10.40%)
Feb 18, 2021 150.48 151.25 140.73 141.46 4,075,582 -16.01(-10.17%)
Feb 17, 2021 162.63 162.76 154.34 157.47 2,311,343 -4.73(-2.92%)
Feb 16, 2021 170.50 171.35 161.67 162.20 1,868,204 -2.44(-1.48%)
Feb 12, 2021 164.47 165.95 161.07 164.64 1,590,000 +4.79(+3.00%)
Feb 11, 2021 156.09 160.45 154.52 159.85 1,454,292 +3.80(+2.44%)
Feb 10, 2021 161.26 161.80 155.11 156.05 1,485,544 -2.64(-1.66%)
Feb 09, 2021 160.36 161.28 155.81 158.69 1,537,164 -2.87(-1.78%)
Feb 08, 2021 160.00 163.85 158.82 161.56 2,523,201 +4.39(+2.79%)
Feb 05, 2021 157.00 159.10 154.34 157.17 4,970,300 +2.27(+1.47%)
Feb 04, 2021 152.94 156.50 151.64 154.90 8,388,290 -6.98(-4.31%)
Feb 03, 2021 166.50 171.12 160.41 161.88 2,269,467 -7.37(-4.35%)
Feb 02, 2021 169.45 171.65 167.72 169.25 1,175,516 +2.88(+1.73%)
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.