Indicators

Albemarle Corp (NY: ALB )

130.46 -1.09 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	192.20	198.79	188.70	189.72	1,005,537	-2.39(-1.24%)
Apr 28, 2022	191.05	193.12	184.75	192.10	958,787	+2.98(+1.58%)
Apr 27, 2022	184.33	193.20	184.33	189.12	1,023,671	+4.40(+2.38%)
Apr 26, 2022	193.86	195.29	184.60	184.73	1,029,143	-10.53(-5.39%)
Apr 25, 2022	194.90	196.96	188.01	195.25	1,555,128	-2.14(-1.09%)
Apr 22, 2022	204.17	207.30	197.13	197.40	891,690	-6.49(-3.19%)
Apr 21, 2022	217.41	219.10	202.77	203.89	1,210,159	-9.79(-4.58%)
Apr 20, 2022	218.09	218.62	212.10	213.68	786,915	-0.94(-0.44%)
Apr 19, 2022	206.75	215.20	203.82	214.63	730,117	+8.34(+4.04%)
Apr 18, 2022	207.44	209.99	205.08	206.28	575,212	-1.20(-0.58%)
Apr 14, 2022	209.53	211.74	206.82	207.48	581,996	-1.58(-0.76%)
Apr 13, 2022	203.43	209.26	202.69	209.07	525,902	+7.36(+3.65%)
Apr 12, 2022	205.33	209.55	199.21	201.71	721,865	-0.96(-0.48%)
Apr 11, 2022	203.99	205.77	198.21	202.67	1,071,354	-4.92(-2.37%)
Apr 08, 2022	209.22	211.22	202.86	207.59	749,224	-0.84(-0.40%)
Apr 07, 2022	208.57	211.53	202.50	208.43	898,293	+0.37(+0.18%)
Apr 06, 2022	212.46	212.46	202.19	208.05	1,404,430	-5.73(-2.68%)
Apr 05, 2022	223.32	224.57	213.57	213.79	1,154,455	-8.60(-3.87%)
Apr 04, 2022	220.52	222.70	216.58	222.39	756,258	+1.10(+0.50%)

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.