Skip to main content

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 69.35 70.17 68.31 68.86 1,442,591 -0.60(-0.87%)
Jul 30, 2019 68.59 69.65 68.01 69.46 1,121,357 +0.48(+0.70%)
Jul 29, 2019 70.19 70.46 68.88 68.98 1,138,936 -1.41(-2.00%)
Jul 26, 2019 70.42 70.81 69.25 70.39 985,916 -0.03(-0.04%)
Jul 25, 2019 70.71 70.84 69.78 70.42 827,843 -0.87(-1.22%)
Jul 24, 2019 70.17 71.65 69.91 71.28 907,787 +0.90(+1.27%)
Jul 23, 2019 69.61 70.59 69.14 70.39 867,420 +1.32(+1.91%)
Jul 22, 2019 70.36 71.10 68.97 69.07 1,641,138 -1.22(-1.73%)
Jul 19, 2019 69.14 70.94 68.91 70.28 1,541,972 +1.39(+2.01%)
Jul 18, 2019 68.41 69.28 68.31 68.90 785,298 +0.34(+0.50%)
Jul 17, 2019 68.92 68.94 67.70 68.56 1,167,261 -0.39(-0.56%)
Jul 16, 2019 67.95 69.11 67.45 68.94 1,258,912 +0.59(+0.87%)
Jul 15, 2019 68.75 68.91 67.06 68.35 1,033,532 -0.20(-0.29%)
Jul 12, 2019 66.82 68.72 66.59 68.55 1,348,814 +1.93(+2.90%)
Jul 11, 2019 66.40 66.93 66.18 66.61 861,819 +0.08(+0.13%)
Jul 10, 2019 66.94 66.94 65.89 66.53 1,458,453 -0.12(-0.18%)
Jul 09, 2019 65.83 66.67 65.62 66.65 981,475 +0.41(+0.61%)
Jul 08, 2019 66.47 67.12 65.64 66.24 834,850 -0.30(-0.45%)
Jul 05, 2019 67.25 67.32 66.04 66.55 776,548 -0.97(-1.44%)
Jul 03, 2019 66.24 67.58 65.94 67.52 663,494 +1.58(+2.39%)
Jul 02, 2019 66.71 66.71 65.50 65.94 723,368 -0.43(-0.65%)
Jul 01, 2019 67.20 67.75 65.82 66.38 988,947 -0.08(-0.11%)
Jun 28, 2019 66.07 66.94 64.53 66.45 2,182,049 +0.84(+1.28%)
Jun 27, 2019 65.70 66.98 65.54 65.61 825,261 +0.34(+0.52%)
Jun 26, 2019 64.39 65.50 64.19 65.27 1,326,715 +1.29(+2.02%)
Jun 25, 2019 64.32 64.58 63.72 63.98 1,454,470 -0.21(-0.32%)
Jun 24, 2019 64.43 64.99 63.78 64.19 1,046,884 -0.31(-0.48%)
Jun 21, 2019 65.13 65.25 63.47 64.50 2,002,243 -1.09(-1.65%)
Jun 20, 2019 65.99 66.24 64.37 65.58 2,119,047 +0.52(+0.80%)
Jun 19, 2019 67.12 67.16 64.34 65.06 1,912,944 -1.73(-2.59%)
Jun 18, 2019 67.80 68.40 66.75 66.79 1,303,422 -0.44(-0.66%)
Jun 17, 2019 66.72 67.82 65.85 67.24 1,068,101 +0.34(+0.51%)
Jun 14, 2019 68.64 68.76 66.58 66.90 1,024,378 -1.77(-2.58%)
Jun 13, 2019 68.05 68.69 67.50 68.67 975,440 +0.89(+1.32%)
Jun 12, 2019 68.89 69.42 67.62 67.78 1,455,079 -1.17(-1.70%)
Jun 11, 2019 67.83 69.34 67.35 68.95 2,647,004 +2.35(+3.52%)
Jun 10, 2019 65.57 66.82 65.40 66.60 1,361,860 +1.74(+2.68%)
Jun 07, 2019 64.76 65.39 64.09 64.87 1,397,038 +0.58(+0.91%)
Jun 06, 2019 63.04 64.36 62.95 64.28 1,253,504 +1.02(+1.62%)
Jun 05, 2019 64.14 64.14 62.10 63.26 1,112,272 -0.16(-0.25%)
Jun 04, 2019 61.44 63.45 61.44 63.42 1,547,110 +2.34(+3.83%)
Jun 03, 2019 59.35 61.16 59.25 61.08 2,223,577 +1.64(+2.76%)
May 31, 2019 61.03 61.03 59.27 59.44 1,696,723 -2.13(-3.46%)
May 30, 2019 61.60 62.44 61.32 61.57 1,243,297 -0.22(-0.35%)
May 29, 2019 62.44 62.84 61.47 61.79 1,878,125 -1.53(-2.42%)
May 28, 2019 62.98 63.66 62.54 63.32 1,578,333 +0.59(+0.94%)
May 24, 2019 62.88 63.32 62.05 62.72 1,636,126 +0.43(+0.69%)
May 23, 2019 62.44 63.12 61.95 62.29 2,173,245 -1.52(-2.38%)
May 22, 2019 63.93 64.42 63.72 63.81 781,750 -0.51(-0.79%)
May 21, 2019 63.94 65.17 63.76 64.32 1,171,634 +0.68(+1.06%)
May 20, 2019 63.43 64.01 62.97 63.64 1,284,661 +0.02(+0.03%)
May 17, 2019 64.55 64.78 63.48 63.63 1,497,679 -1.55(-2.38%)
May 16, 2019 65.82 66.11 65.00 65.17 1,594,509 -0.16(-0.24%)
May 15, 2019 65.05 66.36 64.83 65.33 2,143,336 -0.60(-0.91%)
May 14, 2019 64.66 66.25 64.56 65.94 1,710,174 +1.57(+2.44%)
May 13, 2019 66.93 67.13 64.27 64.37 3,530,977 -3.83(-5.62%)
May 10, 2019 68.29 68.60 65.92 68.20 2,169,361 +0.02(+0.03%)
May 09, 2019 67.18 68.65 64.80 68.18 3,370,140 +0.03(+0.04%)
May 08, 2019 67.64 69.00 66.88 68.15 4,173,414 -3.07(-4.31%)
May 07, 2019 71.85 72.16 70.52 71.22 2,605,571 -1.13(-1.56%)
May 06, 2019 71.04 72.51 70.51 72.35 2,096,230 +0.00(+0.00%)
May 03, 2019 72.09 72.68 71.65 72.35 1,614,188 +0.90(+1.26%)
May 02, 2019 69.37 71.52 68.78 71.45 2,456,293 +1.90(+2.73%)
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.