Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 273.16 276.75 269.08 275.11 2,340,447 -0.29(-0.10%)
Oct 28, 2022 276.42 280.97 271.43 275.40 956,875 -1.98(-0.71%)
Oct 27, 2022 279.17 279.66 269.64 277.37 1,017,427 +0.02(+0.01%)
Oct 26, 2022 278.60 282.19 274.64 277.35 1,069,402 +0.71(+0.26%)
Oct 25, 2022 265.46 277.41 264.30 276.65 1,123,122 +10.68(+4.01%)
Oct 24, 2022 264.43 266.27 254.48 265.97 1,008,823 +0.55(+0.21%)
Oct 21, 2022 251.62 266.76 250.18 265.42 1,341,169 +14.37(+5.72%)
Oct 20, 2022 253.94 256.78 248.32 251.05 1,086,261 -1.10(-0.44%)
Oct 19, 2022 245.75 252.46 243.65 252.15 1,171,083 +4.76(+1.92%)
Oct 18, 2022 251.17 253.56 245.41 247.39 990,724 +3.58(+1.47%)
Oct 17, 2022 240.85 247.14 239.56 243.81 1,349,932 +10.38(+4.45%)
Oct 14, 2022 254.59 256.59 232.85 233.43 2,021,608 -18.22(-7.24%)
Oct 13, 2022 233.46 253.56 227.73 251.65 2,737,988 +4.47(+1.81%)
Oct 12, 2022 267.38 268.19 241.27 247.18 3,651,546 -21.17(-7.89%)
Oct 11, 2022 269.45 271.18 263.00 268.35 1,436,625 -5.02(-1.84%)
Oct 10, 2022 268.89 273.72 265.14 273.37 1,047,792 +5.48(+2.04%)
Oct 07, 2022 271.78 272.26 261.74 267.90 1,049,435 -8.27(-2.99%)
Oct 06, 2022 269.73 280.45 269.73 276.16 1,382,905 +4.07(+1.50%)
Oct 05, 2022 275.65 276.39 264.12 272.10 1,137,279 -6.86(-2.46%)
Oct 04, 2022 280.07 284.14 273.96 278.96 1,287,836 +9.88(+3.67%)
Oct 03, 2022 266.15 271.04 257.91 269.08 1,551,109 +9.13(+3.51%)
Sep 30, 2022 258.73 265.93 257.28 259.94 1,096,671 -0.98(-0.38%)
Sep 29, 2022 269.17 269.43 257.64 260.93 1,031,606 -12.30(-4.50%)
Sep 28, 2022 262.46 274.26 260.05 273.23 1,199,548 +8.13(+3.07%)
Sep 27, 2022 266.58 271.63 260.57 265.10 1,181,572 +4.57(+1.75%)
Sep 26, 2022 262.25 269.94 259.93 260.52 1,278,090 -4.35(-1.64%)
Sep 23, 2022 260.50 265.26 255.88 264.87 1,511,202 -2.65(-0.99%)
Sep 22, 2022 284.20 284.94 266.14 267.52 1,602,888 -12.66(-4.52%)
Sep 21, 2022 285.87 292.47 280.01 280.19 1,012,390 -2.57(-0.91%)
Sep 20, 2022 288.40 289.00 279.48 282.76 919,445 -9.14(-3.13%)
Sep 19, 2022 277.06 292.65 277.03 291.90 1,154,166 +9.47(+3.35%)
Sep 16, 2022 276.48 283.15 272.32 282.44 1,958,355 +0.56(+0.20%)
Sep 15, 2022 297.01 298.69 281.60 281.88 1,646,496 -19.57(-6.49%)
Sep 14, 2022 291.06 302.61 289.71 301.44 1,619,996 +8.80(+3.01%)
Sep 13, 2022 281.33 301.51 280.33 292.65 1,993,410 +1.10(+0.38%)
Sep 12, 2022 294.90 294.92 286.47 291.55 1,079,529 -3.34(-1.13%)
Sep 09, 2022 289.61 297.02 289.61 294.88 1,610,259 +8.78(+3.07%)
Sep 08, 2022 272.62 286.95 271.93 286.11 1,665,403 +12.01(+4.38%)
Sep 07, 2022 260.22 274.57 259.64 274.10 1,412,413 +12.27(+4.69%)
Sep 06, 2022 264.08 265.56 254.00 261.83 1,438,263 +6.70(+2.62%)
Sep 02, 2022 258.04 261.10 253.06 255.13 1,216,903 +2.87(+1.14%)
Sep 01, 2022 259.44 259.44 245.02 252.27 1,757,176 -10.80(-4.11%)
Aug 31, 2022 267.78 268.10 262.49 263.07 1,587,063 -4.72(-1.76%)
Aug 30, 2022 281.56 282.74 266.65 267.79 1,948,910 -11.98(-4.28%)
Aug 29, 2022 277.70 285.04 275.23 279.77 757,765 -3.13(-1.11%)
Aug 26, 2022 290.70 291.12 281.29 282.90 937,972 -7.38(-2.54%)
Aug 25, 2022 285.28 292.73 284.85 290.28 1,395,202 +7.66(+2.71%)
Aug 24, 2022 276.85 283.33 274.90 282.62 810,103 +6.72(+2.44%)
Aug 23, 2022 272.52 278.73 271.16 275.90 1,058,231 +5.23(+1.93%)
Aug 22, 2022 260.16 272.04 258.54 270.67 1,481,390 +5.58(+2.10%)
Aug 19, 2022 270.88 270.96 261.44 265.09 1,247,415 -9.32(-3.39%)
Aug 18, 2022 273.81 276.86 270.88 274.40 1,090,573 +1.85(+0.68%)
Aug 17, 2022 270.47 278.43 268.90 272.55 1,006,032 -3.13(-1.14%)
Aug 16, 2022 278.29 279.35 271.82 275.68 1,321,555 -3.21(-1.15%)
Aug 15, 2022 271.53 283.81 271.17 278.89 1,827,239 +2.46(+0.89%)
Aug 12, 2022 262.12 276.51 261.58 276.43 2,032,779 +15.58(+5.97%)
Aug 11, 2022 258.29 267.47 258.29 260.85 2,020,085 +6.28(+2.47%)
Aug 10, 2022 245.42 254.66 244.14 254.56 1,384,993 +14.37(+5.98%)
Aug 09, 2022 240.16 243.44 236.67 240.19 776,371 -0.18(-0.07%)
Aug 08, 2022 239.09 248.93 238.52 240.37 1,496,594 +6.72(+2.88%)
Aug 05, 2022 227.99 239.35 227.53 233.64 1,454,515 +3.04(+1.32%)
Aug 04, 2022 241.70 245.58 225.82 230.60 2,231,413 -4.56(-1.94%)
Aug 03, 2022 241.51 241.51 229.89 235.16 1,431,471 -4.27(-1.78%)
Aug 02, 2022 234.63 242.11 234.28 239.44 1,043,968 +3.86(+1.64%)
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.