Skip to main content

Albemarle Corp (NY: ALB )

127.88 +0.29 (+0.23%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 123.96 127.70 123.64 127.59 1,447,434 +4.64(+3.77%)
May 23, 2024 126.76 126.76 122.67 122.95 1,753,424 -3.53(-2.79%)
May 22, 2024 124.00 128.35 122.80 126.48 2,423,541 -0.16(-0.13%)
May 21, 2024 128.83 130.80 126.64 126.64 1,654,903 -3.51(-2.70%)
May 20, 2024 131.00 131.00 126.30 130.15 2,212,418 -0.97(-0.74%)
May 17, 2024 129.67 134.75 129.25 131.12 2,283,342 +1.93(+1.49%)
May 16, 2024 128.61 130.44 126.75 129.19 1,743,526 +1.62(+1.27%)
May 15, 2024 137.26 137.50 126.65 127.57 3,928,745 -7.89(-5.82%)
May 14, 2024 133.00 137.00 132.87 135.46 2,161,494 +3.95(+3.00%)
May 13, 2024 131.11 134.29 130.47 131.51 1,562,579 +1.89(+1.46%)
May 10, 2024 133.90 133.90 129.06 129.62 1,920,620 -3.93(-2.94%)
May 09, 2024 131.21 133.89 129.50 133.55 1,963,761 +3.09(+2.37%)
May 08, 2024 128.11 130.88 126.80 130.46 1,829,135 -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%)
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.