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

Albemarle Corp (NY: ALB )

133.55 +3.09 (+2.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
May 08, 2024 128.11 130.88 126.80 130.46 1,829,107 -1.09(-0.83%)
May 07, 2024 130.35 135.75 130.01 131.55 2,429,636 +0.77(+0.59%)
May 06, 2024 130.48 131.50 127.65 130.78 1,959,484 +2.68(+2.09%)
May 03, 2024 128.10 130.93 127.38 128.10 2,600,061 +2.80(+2.23%)
May 02, 2024 117.50 127.48 117.35 125.30 4,489,672 +6.30(+5.29%)
May 01, 2024 120.52 123.06 117.74 119.00 2,701,083 -1.31(-1.09%)
Apr 30, 2024 122.99 124.43 119.62 120.31 3,574,587 -5.42(-4.31%)
Apr 29, 2024 122.50 125.89 122.19 125.73 3,866,683 +8.85(+7.57%)
Apr 26, 2024 116.01 118.07 114.83 116.88 1,723,564 +1.90(+1.65%)
Apr 25, 2024 113.53 115.53 111.05 114.98 1,420,753 -0.29(-0.25%)
Apr 24, 2024 114.30 115.73 112.18 115.27 2,234,795 +1.06(+0.93%)
Apr 23, 2024 111.25 115.93 110.28 114.21 1,780,473 +1.92(+1.71%)
Apr 22, 2024 111.77 113.78 108.30 112.29 2,281,795 +0.14(+0.12%)
Apr 19, 2024 111.68 114.75 111.27 112.15 1,976,050 +0.35(+0.31%)
Apr 18, 2024 114.62 114.93 110.51 111.80 2,207,783 -2.59(-2.26%)
Apr 17, 2024 115.35 117.91 114.33 114.39 2,080,615 +0.28(+0.25%)
Apr 16, 2024 116.88 119.05 113.89 114.11 3,492,284 -6.39(-5.30%)
Apr 15, 2024 123.66 124.74 119.90 120.50 1,943,278 -2.08(-1.70%)
Apr 12, 2024 129.88 130.86 122.11 122.58 2,805,214 -7.73(-5.93%)
Apr 11, 2024 129.29 130.83 125.10 130.31 3,169,332 +2.66(+2.08%)
Apr 10, 2024 129.35 131.74 125.41 127.65 3,605,266 -1.51(-1.17%)
Apr 09, 2024 132.92 133.72 127.38 129.16 3,003,431 -2.53(-1.92%)
Apr 08, 2024 125.19 133.09 124.51 131.69 3,560,023 +8.24(+6.67%)
Apr 05, 2024 120.24 123.74 119.64 123.45 1,901,101 +2.33(+1.92%)
Apr 04, 2024 130.41 131.01 120.92 121.12 3,032,055 -7.75(-6.01%)
Apr 03, 2024 127.29 129.99 125.40 128.87 1,945,619 +2.39(+1.89%)
Apr 02, 2024 127.05 127.79 124.90 126.48 2,335,527 -2.70(-2.09%)
Apr 01, 2024 132.00 132.80 126.88 129.18 2,087,337 -2.56(-1.94%)
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 131.37 133.65 129.71 132.52 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%)
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.