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

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 128.98 132.42 131.33 131.74 4,042,319 +2.94(+2.28%)
Mar 27, 2024 119.65 129.02 119.64 128.80 4,722,527 +9.79(+8.23%)
Mar 26, 2024 119.25 120.53 117.28 119.01 2,505,869 +0.66(+0.56%)
Mar 25, 2024 120.58 122.23 118.25 118.35 2,128,691 -2.51(-2.08%)
Mar 22, 2024 121.99 125.13 120.79 120.86 2,454,916 -4.00(-3.20%)
Mar 21, 2024 125.85 127.56 124.12 124.86 2,350,700 +0.41(+0.33%)
Mar 20, 2024 120.27 126.73 119.50 124.45 2,528,299 +3.91(+3.24%)
Mar 19, 2024 121.50 123.36 120.25 120.54 2,325,912 -4.04(-3.24%)
Mar 18, 2024 123.73 125.74 120.50 124.58 1,886,150 +2.44(+2.00%)
Mar 15, 2024 119.00 123.00 116.77 122.14 3,203,692 +2.25(+1.88%)
Mar 14, 2024 122.50 123.25 119.13 119.89 3,028,020 -5.50(-4.39%)
Mar 13, 2024 122.49 126.50 121.83 125.39 2,183,622 +1.85(+1.50%)
Mar 12, 2024 126.67 128.09 120.95 123.54 3,453,299 -0.82(-0.66%)
Mar 11, 2024 118.99 125.44 118.99 124.35 4,142,341 +6.40(+5.42%)
Mar 08, 2024 122.92 123.86 117.62 117.95 3,490,098 -4.32(-3.53%)
Mar 07, 2024 118.67 122.90 117.92 122.27 4,247,817 +3.06(+2.57%)
Mar 06, 2024 109.93 119.45 109.93 119.21 15,727,514 +10.16(+9.31%)
Mar 05, 2024 121.67 122.05 106.35 109.05 19,387,162 -23.72(-17.87%)
Mar 04, 2024 139.70 139.77 132.70 132.78 4,222,739 -9.57(-6.72%)
Mar 01, 2024 137.94 142.74 137.44 142.35 3,296,766 +4.93(+3.59%)
Feb 29, 2024 136.11 140.19 135.32 137.41 4,577,019 +5.77(+4.38%)
Feb 28, 2024 130.25 133.32 129.57 131.64 2,740,516 +3.46(+2.70%)
Feb 27, 2024 127.03 129.91 126.10 128.18 3,550,937 +7.05(+5.82%)
Feb 26, 2024 119.62 123.86 118.37 121.13 2,087,092 +0.87(+0.72%)
Feb 23, 2024 118.10 121.66 115.55 120.27 2,771,159 +2.46(+2.09%)
Feb 22, 2024 117.58 120.02 116.39 117.80 2,023,372 -0.37(-0.31%)
Feb 21, 2024 114.83 120.19 113.70 118.17 3,692,972 +3.72(+3.25%)
Feb 20, 2024 121.71 121.71 113.04 114.45 3,850,664 -7.75(-6.34%)
Feb 16, 2024 118.49 125.45 118.39 122.20 4,420,298 +5.07(+4.33%)
Feb 15, 2024 111.64 123.78 111.64 117.13 6,758,782 +3.10(+2.72%)
Feb 14, 2024 113.37 114.14 111.33 114.03 3,119,550 +2.18(+1.95%)
Feb 13, 2024 113.64 114.45 110.82 111.84 4,006,337 -7.86(-6.57%)
Feb 12, 2024 115.38 122.26 115.29 119.71 2,874,297 +4.30(+3.72%)
Feb 09, 2024 113.14 115.82 112.77 115.41 2,499,610 +1.45(+1.27%)
Feb 08, 2024 113.71 114.97 111.92 113.97 2,497,174 -0.72(-0.63%)
Feb 07, 2024 113.77 115.62 111.14 114.68 2,434,992 +2.02(+1.80%)
Feb 06, 2024 109.45 113.67 109.25 112.66 3,052,616 +4.28(+3.95%)
Feb 05, 2024 111.42 112.34 108.05 108.38 3,901,908 -5.50(-4.83%)
Feb 02, 2024 113.98 115.21 112.14 113.89 2,862,921 -2.52(-2.17%)
Feb 01, 2024 116.63 117.72 112.93 116.41 3,408,735 +2.03(+1.78%)
Jan 31, 2024 118.87 119.72 114.12 114.38 3,659,991 -5.55(-4.63%)
Jan 30, 2024 120.88 122.60 118.42 119.93 1,953,490 -2.88(-2.35%)
Jan 29, 2024 118.27 122.89 117.01 122.81 1,996,827 +3.35(+2.80%)
Jan 26, 2024 119.69 121.74 118.62 119.46 1,529,825 +1.39(+1.17%)
Jan 25, 2024 121.61 122.98 115.59 118.07 2,818,501 -3.23(-2.66%)
Jan 24, 2024 124.95 125.67 119.64 121.30 2,030,665 -0.90(-0.73%)
Jan 23, 2024 123.53 126.83 120.44 122.20 2,892,468 +1.83(+1.52%)
Jan 22, 2024 113.42 122.40 112.64 120.37 4,035,878 +5.60(+4.88%)
Jan 19, 2024 117.70 117.71 111.93 114.76 4,183,635 -2.85(-2.42%)
Jan 18, 2024 120.70 120.98 114.75 117.61 3,429,278 -2.70(-2.24%)
Jan 17, 2024 122.63 124.22 119.86 120.32 2,826,304 -5.23(-4.17%)
Jan 16, 2024 125.10 126.65 123.45 125.55 2,263,484 -0.10(-0.08%)
Jan 12, 2024 128.38 129.71 125.25 125.65 1,642,911 -2.59(-2.02%)
Jan 11, 2024 132.32 132.76 127.52 128.24 2,985,251 -4.28(-3.23%)
Jan 10, 2024 131.37 133.66 129.71 132.52 2,150,913 -0.73(-0.55%)
Jan 09, 2024 133.56 134.69 130.68 133.25 1,835,245 -2.90(-2.13%)
Jan 08, 2024 133.77 136.55 132.33 136.15 1,884,435 +0.75(+0.55%)
Jan 05, 2024 134.99 137.78 133.52 135.40 2,292,175 -0.10(-0.07%)
Jan 04, 2024 140.63 140.63 134.60 135.50 3,218,052 -4.24(-3.03%)
Jan 03, 2024 142.14 142.44 136.26 139.73 2,739,304 -6.69(-4.57%)
Jan 02, 2024 142.54 149.13 140.81 146.42 1,991,117 +2.40(+1.67%)
Dec 29, 2023 148.56 148.56 141.70 144.02 2,843,628 -4.93(-3.31%)
Dec 28, 2023 148.82 151.31 148.53 148.96 1,382,154 +0.11(+0.07%)
Dec 27, 2023 152.70 152.72 146.76 148.84 2,033,574 -3.06(-2.01%)
Dec 26, 2023 151.61 152.60 148.63 151.91 1,963,185 +2.29(+1.53%)
Dec 22, 2023 145.48 153.05 144.99 149.61 2,610,096 +4.63(+3.19%)
Dec 21, 2023 145.66 146.86 143.03 144.99 1,806,255 +2.91(+2.05%)
Dec 20, 2023 148.15 149.59 141.32 142.08 2,634,598 -6.38(-4.30%)
Dec 19, 2023 147.95 150.81 147.06 148.46 2,282,599 +3.01(+2.07%)
Dec 18, 2023 146.67 146.95 143.46 145.45 2,661,450 -1.15(-0.78%)
Dec 15, 2023 146.69 150.75 145.05 146.59 5,957,829 +1.17(+0.80%)
Dec 14, 2023 143.04 148.30 142.89 145.43 5,685,900 +6.21(+4.46%)
Dec 13, 2023 128.58 139.96 128.56 139.22 4,975,552 +12.05(+9.47%)
Dec 12, 2023 125.78 127.86 122.71 127.17 3,080,026 +1.39(+1.11%)
Dec 11, 2023 123.25 126.27 120.02 125.78 2,815,150 -1.44(-1.13%)
Dec 08, 2023 128.22 132.45 126.96 127.22 4,874,280 +2.62(+2.11%)
Dec 07, 2023 120.50 125.32 120.22 124.59 3,994,377 +7.01(+5.96%)
Dec 06, 2023 116.79 121.43 116.01 117.59 5,064,047 +5.01(+4.45%)
Dec 05, 2023 115.52 116.25 111.44 112.58 4,374,009 -6.68(-5.60%)
Dec 04, 2023 123.15 125.20 118.49 119.26 3,435,973 -6.14(-4.90%)
Dec 01, 2023 119.00 125.46 118.48 125.40 2,820,839 +4.86(+4.03%)
Nov 30, 2023 123.46 123.46 118.08 120.54 4,071,342 -2.10(-1.71%)
Nov 29, 2023 125.70 127.68 120.90 122.64 2,561,882 -0.53(-0.43%)
Nov 28, 2023 120.77 125.19 119.45 123.16 2,450,951 +3.11(+2.59%)
Nov 27, 2023 124.64 125.03 117.61 120.05 4,340,438 -8.04(-6.28%)
Nov 24, 2023 124.48 129.49 124.44 128.09 1,438,196 +2.27(+1.80%)
Nov 22, 2023 125.37 125.87 120.27 125.83 2,606,580 +0.46(+0.36%)
Nov 21, 2023 127.92 129.93 124.65 125.37 2,568,992 -4.20(-3.24%)
Nov 20, 2023 126.80 130.71 125.49 129.57 2,933,461 +2.95(+2.33%)
Nov 17, 2023 124.25 126.66 122.30 126.62 2,028,727 +4.76(+3.91%)
Nov 16, 2023 124.05 126.27 119.75 121.86 3,585,667 -5.09(-4.01%)
Nov 15, 2023 126.40 133.65 126.39 126.95 3,365,788 +2.39(+1.91%)
Nov 14, 2023 118.03 125.56 118.03 124.56 4,067,991 +11.06(+9.75%)
Nov 13, 2023 113.92 116.18 111.33 113.50 4,359,097 -2.77(-2.38%)
Nov 10, 2023 114.06 117.05 112.50 116.28 2,665,507 +2.37(+2.08%)
Nov 09, 2023 119.26 119.87 112.95 113.91 2,759,893 -4.38(-3.71%)
Nov 08, 2023 120.88 122.66 117.15 118.29 2,412,507 -3.08(-2.54%)
Nov 07, 2023 118.28 122.38 117.89 121.37 2,710,858 +2.63(+2.22%)
Nov 06, 2023 124.34 124.98 117.79 118.74 4,037,606 -8.47(-6.66%)
Nov 03, 2023 127.04 133.41 125.75 127.21 4,262,629 +3.34(+2.70%)
Nov 02, 2023 118.28 126.23 115.65 123.87 7,216,586 +1.65(+1.35%)
Nov 01, 2023 125.02 127.58 118.89 122.22 4,822,089 -3.80(-3.01%)
Oct 31, 2023 125.91 126.58 122.43 126.02 6,639,190 -0.63(-0.49%)
Oct 30, 2023 135.18 136.65 126.01 126.64 3,877,633 -6.99(-5.23%)
Oct 27, 2023 135.97 137.52 133.00 133.63 1,517,259 -0.77(-0.57%)
Oct 26, 2023 135.57 138.11 133.86 134.40 2,286,004 -0.11(-0.08%)
Oct 25, 2023 135.18 137.28 132.42 134.50 3,006,010 -3.90(-2.82%)
Oct 24, 2023 136.17 140.94 136.12 138.40 2,340,107 +2.94(+2.17%)
Oct 23, 2023 135.74 138.01 133.53 135.46 3,229,732 -2.38(-1.73%)
Oct 20, 2023 142.08 143.75 137.72 137.84 3,678,556 -5.84(-4.07%)
Oct 19, 2023 149.66 150.69 141.81 143.69 4,231,751 -8.28(-5.45%)
Oct 18, 2023 162.66 163.07 151.14 151.97 5,805,777 -16.49(-9.79%)
Oct 17, 2023 165.22 171.05 164.51 168.46 1,604,026 +1.74(+1.04%)
Oct 16, 2023 164.97 168.82 164.58 166.72 1,895,472 +4.32(+2.66%)
Oct 13, 2023 170.80 174.14 161.82 162.40 2,303,596 -7.38(-4.34%)
Oct 12, 2023 173.75 176.45 164.94 169.77 3,343,208 +5.96(+3.64%)
Oct 11, 2023 161.10 165.34 161.10 163.81 1,786,957 +2.70(+1.68%)
Oct 10, 2023 157.80 163.01 157.06 161.10 2,499,401 +6.29(+4.06%)
Oct 09, 2023 157.09 157.54 152.28 154.81 2,623,191 -4.07(-2.56%)
Oct 06, 2023 153.73 160.20 152.73 158.88 1,845,405 +4.78(+3.10%)
Oct 05, 2023 156.26 156.72 151.08 154.10 1,960,193 -3.35(-2.13%)
Oct 04, 2023 156.61 157.92 151.21 157.44 2,318,045 +1.62(+1.04%)
Oct 03, 2023 159.04 160.33 154.21 155.82 2,530,279 -5.61(-3.47%)
Oct 02, 2023 168.17 168.57 160.40 161.43 1,961,534 -7.58(-4.49%)
Sep 29, 2023 173.94 175.76 168.66 169.01 1,982,152 -2.35(-1.37%)
Sep 28, 2023 162.99 172.23 162.53 171.36 2,562,459 +9.71(+6.01%)
Sep 27, 2023 164.12 164.58 161.09 161.65 2,258,012 -1.01(-0.62%)
Sep 26, 2023 163.52 165.16 161.02 162.66 2,309,099 -3.22(-1.94%)
Sep 25, 2023 165.39 166.10 164.98 165.88 1,799,679 -1.31(-0.78%)
Sep 22, 2023 171.11 172.46 166.67 167.20 1,296,374 -0.73(-0.43%)
Sep 21, 2023 171.46 171.68 166.66 167.92 2,260,434 -5.47(-3.15%)
Sep 20, 2023 179.00 180.39 173.16 173.39 1,740,517 -5.52(-3.08%)
Sep 19, 2023 180.21 181.15 177.33 178.91 1,405,650 -1.62(-0.90%)
Sep 18, 2023 182.28 182.39 178.39 180.53 1,428,493 -2.21(-1.21%)
Sep 15, 2023 183.22 187.33 181.83 182.73 1,992,567 -1.12(-0.61%)
Sep 14, 2023 185.03 185.50 182.70 183.85 1,562,113 +0.78(+0.43%)
Sep 13, 2023 183.79 185.29 181.48 183.07 1,449,602 +0.23(+0.12%)
Sep 12, 2023 184.48 186.86 182.11 182.84 1,492,829 -1.95(-1.06%)
Sep 11, 2023 184.78 187.64 184.13 184.80 1,308,162 +1.88(+1.03%)
Sep 08, 2023 185.52 185.98 180.82 182.92 1,544,358 -3.12(-1.67%)
Sep 07, 2023 185.16 186.81 182.53 186.04 1,780,904 -2.24(-1.19%)
Sep 06, 2023 198.81 200.11 186.35 188.28 2,564,738 -10.88(-5.46%)
Sep 05, 2023 198.60 201.95 195.72 199.16 2,602,318 +0.53(+0.27%)
Sep 01, 2023 199.02 200.39 196.97 198.62 1,167,704 +1.54(+0.78%)
Aug 31, 2023 197.96 198.33 196.28 197.08 1,009,516 +0.12(+0.06%)
Aug 30, 2023 195.60 197.59 194.11 196.97 1,090,436 +0.83(+0.42%)
Aug 29, 2023 189.07 197.16 187.91 196.13 1,726,741 +8.04(+4.28%)
Aug 28, 2023 187.92 191.40 187.46 188.09 1,186,037 -0.10(-0.05%)
Aug 25, 2023 188.45 189.31 184.14 188.19 1,775,859 -0.99(-0.52%)
Aug 24, 2023 190.47 191.35 187.80 189.18 1,291,343 -1.03(-0.54%)
Aug 23, 2023 186.98 190.78 185.23 190.21 1,198,649 +3.59(+1.92%)
Aug 22, 2023 188.21 188.91 184.36 186.62 1,885,454 +0.09(+0.05%)
Aug 21, 2023 184.46 187.00 184.18 186.53 1,801,668 +4.64(+2.55%)
Aug 18, 2023 179.31 182.17 178.84 181.89 1,789,903 +0.70(+0.39%)
Aug 17, 2023 179.80 183.18 178.57 181.19 2,108,384 +1.14(+0.63%)
Aug 16, 2023 180.71 185.26 178.38 180.04 1,866,488 -2.49(-1.36%)
Aug 15, 2023 181.38 183.45 177.81 182.53 2,698,694 -1.49(-0.81%)
Aug 14, 2023 183.27 184.46 180.59 184.02 2,827,109 -1.93(-1.04%)
Aug 11, 2023 188.77 188.95 185.23 185.96 1,797,830 -4.15(-2.18%)
Aug 10, 2023 193.95 194.22 189.60 190.10 1,970,376 -2.53(-1.31%)
Aug 09, 2023 194.89 195.92 192.52 192.63 1,086,594 -1.42(-0.73%)
Aug 08, 2023 192.32 194.10 189.96 194.05 1,518,315 -1.09(-0.56%)
Aug 07, 2023 198.51 198.80 193.13 195.14 1,737,610 -3.31(-1.67%)
Aug 04, 2023 199.26 204.18 197.62 198.45 2,166,556 +0.73(+0.37%)
Aug 03, 2023 212.78 213.23 197.19 197.72 3,229,805 -3.51(-1.74%)
Aug 02, 2023 203.81 204.04 199.36 201.23 2,049,971 -5.06(-2.45%)
Aug 01, 2023 208.28 209.31 204.25 206.29 1,961,622 -4.25(-2.02%)
Jul 31, 2023 206.37 214.05 205.12 210.54 3,336,023 +4.19(+2.03%)
Jul 28, 2023 208.61 210.23 203.94 206.35 1,843,783 +2.08(+1.02%)
Jul 27, 2023 209.20 209.22 203.43 204.26 2,267,895 -4.04(-1.94%)
Jul 26, 2023 209.74 211.37 206.44 208.30 1,638,446 -2.47(-1.17%)
Jul 25, 2023 210.90 215.99 209.68 210.77 2,114,932 +1.70(+0.81%)
Jul 24, 2023 212.17 212.63 206.65 209.07 2,310,255 -5.15(-2.40%)
Jul 21, 2023 218.94 219.31 209.84 214.22 2,856,719 -7.06(-3.19%)
Jul 20, 2023 228.12 229.64 219.75 221.28 2,273,865 -9.33(-4.05%)
Jul 19, 2023 235.06 235.61 229.65 230.62 1,252,570 -4.47(-1.90%)
Jul 18, 2023 236.06 237.17 233.15 235.09 1,079,984 -0.62(-0.27%)
Jul 17, 2023 232.21 237.49 232.09 235.72 887,702 +2.37(+1.02%)
Jul 14, 2023 239.51 239.76 232.58 233.34 1,090,076 -6.35(-2.65%)
Jul 13, 2023 243.99 243.99 238.16 239.69 1,003,113 -1.75(-0.73%)
Jul 12, 2023 238.04 244.69 238.04 241.45 1,191,557 +4.31(+1.82%)
Jul 11, 2023 242.49 245.42 236.06 237.13 1,537,710 -0.76(-0.32%)
Jul 10, 2023 235.56 239.22 234.87 237.90 1,299,716 +2.32(+0.99%)
Jul 07, 2023 225.14 238.29 225.14 235.58 2,158,854 +9.87(+4.37%)
Jul 06, 2023 223.63 226.09 218.07 225.71 1,704,690 -1.44(-0.63%)
Jul 05, 2023 226.33 230.29 224.58 227.15 1,497,513 -0.24(-0.10%)
Jul 03, 2023 222.43 230.26 222.43 227.38 1,508,421 +6.12(+2.77%)
Jun 30, 2023 217.50 222.00 214.83 221.26 1,359,569 +4.08(+1.88%)
Jun 29, 2023 215.35 217.82 213.86 217.19 1,618,178 +1.96(+0.91%)
Jun 28, 2023 223.63 223.80 214.93 215.22 1,916,161 -9.99(-4.43%)
Jun 27, 2023 222.96 226.12 219.59 225.21 1,184,541 +1.83(+0.82%)
Jun 26, 2023 220.03 226.16 219.56 223.38 1,702,727 +5.00(+2.29%)
Jun 23, 2023 219.88 220.14 216.41 218.38 3,512,157 -5.77(-2.58%)
Jun 22, 2023 226.90 226.90 220.59 224.15 1,608,328 -4.34(-1.90%)
Jun 21, 2023 228.12 231.12 227.31 228.50 1,566,368 -1.82(-0.79%)
Jun 20, 2023 226.70 231.69 223.25 230.32 2,305,506 +4.02(+1.78%)
Jun 16, 2023 229.47 230.00 225.34 226.30 2,368,302 -2.72(-1.19%)
Jun 15, 2023 223.41 230.46 222.82 229.02 1,379,058 +45.06(+24.49%)
May 08, 2023 182.10 184.96 181.17 183.96 2,746,365 +6.12(+3.44%)
May 05, 2023 177.58 183.09 177.58 177.85 2,388,139 +4.01(+2.31%)
May 04, 2023 171.22 183.02 170.84 173.84 4,605,494 +2.71(+1.58%)
May 03, 2023 178.59 180.50 170.91 171.13 3,677,415 -0.48(-0.28%)
May 02, 2023 173.54 174.39 170.48 171.61 2,338,105 -3.83(-2.18%)
May 01, 2023 185.60 185.85 175.25 175.44 1,925,829 -8.11(-4.42%)
Apr 28, 2023 183.39 184.08 180.82 183.55 2,547,374 -0.53(-0.29%)
Apr 27, 2023 179.97 186.98 178.64 184.08 2,442,878 +4.75(+2.65%)
Apr 26, 2023 175.70 181.10 175.70 179.33 3,329,502 +4.49(+2.57%)
Apr 25, 2023 178.08 178.77 174.52 174.84 2,748,020 -7.22(-3.97%)
Apr 24, 2023 176.72 182.89 175.88 182.06 5,979,120 +10.10(+5.88%)
Apr 21, 2023 186.56 186.62 170.05 171.96 8,891,937 -19.10(-10.00%)
Apr 20, 2023 196.31 198.28 191.06 191.06 2,457,037 -10.62(-5.27%)
Apr 19, 2023 200.35 202.88 199.43 201.68 1,103,936 -1.47(-0.73%)
Apr 18, 2023 207.49 210.03 201.84 203.15 2,081,423 -0.62(-0.31%)
Apr 17, 2023 202.91 206.22 202.42 203.78 3,534,508 +1.88(+0.93%)
Apr 14, 2023 202.48 210.28 201.43 201.90 2,290,533 +0.98(+0.49%)
Apr 13, 2023 201.09 203.22 197.90 200.92 1,293,449 +1.30(+0.65%)
Apr 12, 2023 203.73 204.63 199.36 199.62 1,333,224 -0.01(-0.01%)
Apr 11, 2023 199.23 200.26 195.02 199.63 1,753,909 +1.87(+0.95%)
Apr 10, 2023 192.46 197.84 191.59 197.76 2,029,197 +5.09(+2.64%)
Apr 06, 2023 193.17 193.97 191.03 192.67 2,035,374 -2.01(-1.03%)
Apr 05, 2023 198.89 199.04 191.27 194.68 4,705,958 -12.73(-6.14%)
Apr 04, 2023 214.70 214.70 205.06 207.41 2,234,771 -8.77(-4.06%)
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.