Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

108.23 +0.40 (+0.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 182.71 183.40 180.16 182.87 2,556,824 -0.53(-0.29%)
Apr 27, 2023 179.31 186.29 177.98 183.40 2,451,940 +4.73(+2.65%)
Apr 26, 2023 175.05 180.43 175.05 178.67 3,341,853 +4.48(+2.57%)
Apr 25, 2023 177.43 178.11 173.88 174.19 2,758,213 -7.20(-3.97%)
Apr 24, 2023 176.06 182.22 175.23 181.39 6,001,299 +10.07(+5.88%)
Apr 21, 2023 185.87 185.93 169.42 171.32 8,924,922 -19.03(-10.00%)
Apr 20, 2023 195.59 197.55 190.35 190.35 2,466,152 -10.58(-5.27%)
Apr 19, 2023 199.61 202.14 198.69 200.93 1,108,031 -1.47(-0.73%)
Apr 18, 2023 206.72 209.25 201.09 202.40 2,089,144 -0.62(-0.31%)
Apr 17, 2023 202.16 205.46 201.68 203.02 3,547,620 +1.87(+0.93%)
Apr 14, 2023 201.73 209.50 200.69 201.15 2,299,029 +0.98(+0.49%)
Apr 13, 2023 200.35 202.47 197.17 200.17 1,298,247 +1.29(+0.65%)
Apr 12, 2023 202.97 203.87 198.62 198.88 1,338,169 -0.01(-0.01%)
Apr 11, 2023 198.50 199.52 194.30 198.89 1,760,415 +1.86(+0.95%)
Apr 10, 2023 191.75 197.11 190.88 197.03 2,036,724 +5.07(+2.64%)
Apr 06, 2023 192.45 193.25 190.32 191.96 2,042,924 -2.00(-1.03%)
Apr 05, 2023 198.15 198.31 190.56 193.96 4,723,415 -12.68(-6.14%)
Apr 04, 2023 213.91 213.91 204.31 206.64 2,243,061 -8.74(-4.06%)
Apr 03, 2023 218.13 220.17 214.28 215.38 1,528,387 -2.57(-1.18%)
Mar 31, 2023 220.11 221.43 216.16 217.95 1,861,401 -1.38(-0.63%)
Mar 30, 2023 225.47 226.12 219.32 219.33 1,312,088 -1.99(-0.90%)
Mar 29, 2023 219.88 221.57 215.51 221.32 1,393,303 +6.21(+2.89%)
Mar 28, 2023 219.19 221.57 213.44 215.11 1,842,958 -0.71(-0.33%)
Mar 27, 2023 217.86 218.86 213.57 215.82 2,073,341 +1.07(+0.50%)
Mar 24, 2023 209.44 214.90 205.75 214.75 1,610,838 +2.12(+1.00%)
Mar 23, 2023 215.53 221.42 210.09 212.63 1,442,722 -0.46(-0.22%)
Mar 22, 2023 220.27 222.68 213.05 213.09 1,537,156 -6.72(-3.06%)
Mar 21, 2023 215.53 220.78 213.74 219.81 1,931,925 +9.59(+4.56%)
Mar 20, 2023 205.83 212.39 201.80 210.22 1,820,729 +4.64(+2.26%)
Mar 17, 2023 210.21 210.21 203.75 205.58 2,332,870 -6.03(-2.85%)
Mar 16, 2023 209.71 212.45 204.37 211.61 1,957,448 +0.60(+0.28%)
Mar 15, 2023 214.56 215.81 206.78 211.01 3,077,707 -10.79(-4.86%)
Mar 14, 2023 225.03 225.98 218.65 221.80 2,070,829 +2.33(+1.06%)
Mar 13, 2023 216.64 226.42 212.41 219.46 1,867,831 -2.11(-0.95%)
Mar 10, 2023 231.28 231.31 220.37 221.57 2,661,338 -11.44(-4.91%)
Mar 09, 2023 248.91 251.28 232.50 233.01 1,735,205 -16.24(-6.52%)
Mar 08, 2023 244.99 250.33 244.31 249.25 936,609 +4.28(+1.75%)
Mar 07, 2023 250.44 252.99 243.12 244.96 1,352,868 -7.86(-3.11%)
Mar 06, 2023 256.12 259.09 251.12 252.83 986,653 -2.44(-0.96%)
Mar 03, 2023 247.43 255.43 245.76 255.27 1,205,197 +8.85(+3.59%)
Mar 02, 2023 242.47 248.10 238.66 246.42 1,831,501 -2.22(-0.89%)
Mar 01, 2023 251.45 252.28 245.86 248.65 1,332,547 -1.64(-0.66%)
Feb 28, 2023 253.39 256.86 250.24 250.29 1,655,145 -2.67(-1.05%)
Feb 27, 2023 249.25 256.09 248.17 252.96 1,937,897 +7.38(+3.01%)
Feb 24, 2023 244.91 247.03 240.69 245.57 1,322,567 -4.26(-1.71%)
Feb 23, 2023 246.05 250.62 241.75 249.84 2,307,248 +7.28(+3.00%)
Feb 22, 2023 239.16 243.69 238.34 242.55 2,023,012 +4.42(+1.86%)
Feb 21, 2023 252.41 252.85 237.56 238.13 3,049,837 -15.80(-6.22%)
Feb 17, 2023 274.46 274.63 248.53 253.93 5,850,912 -27.17(-9.67%)
Feb 16, 2023 272.13 288.38 258.87 281.10 3,124,115 +12.63(+4.70%)
Feb 15, 2023 263.95 268.77 263.87 268.48 1,567,572 +2.06(+0.77%)
Feb 14, 2023 263.01 269.51 262.21 266.42 1,186,994 +0.76(+0.29%)
Feb 13, 2023 264.16 267.31 263.65 265.66 857,079 +1.61(+0.61%)
Feb 10, 2023 260.79 264.59 255.21 264.05 1,413,777 +0.89(+0.34%)
Feb 09, 2023 266.71 272.15 261.89 263.16 1,222,187 -0.75(-0.28%)
Feb 08, 2023 273.59 276.89 263.56 263.91 1,547,442 -11.01(-4.01%)
Feb 07, 2023 273.01 275.85 268.94 274.92 1,085,138 +2.49(+0.91%)
Feb 06, 2023 281.83 285.59 272.22 272.43 1,438,081 -10.25(-3.63%)
Feb 03, 2023 283.86 287.36 280.61 282.69 1,185,616 -2.87(-1.01%)
Feb 02, 2023 284.13 286.49 280.99 285.56 1,228,667 +4.18(+1.49%)
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.