Skip to main content

Albemarle Corp (NY: ALB )

99.34 -4.17 (-4.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 220.11 221.43 216.16 217.95 1,861,401 -1.38(-0.63%)
Mar 30, 2023 225.47 226.12 219.32 219.33 1,312,088 -1.99(-0.90%)
Mar 29, 2023 219.88 221.57 215.51 221.32 1,393,303 +6.21(+2.89%)
Mar 28, 2023 219.19 221.57 213.44 215.11 1,842,958 -0.71(-0.33%)
Mar 27, 2023 217.86 218.86 213.57 215.82 2,073,341 +1.07(+0.50%)
Mar 24, 2023 209.44 214.90 205.75 214.75 1,610,838 +2.12(+1.00%)
Mar 23, 2023 215.53 221.42 210.09 212.63 1,442,722 -0.46(-0.22%)
Mar 22, 2023 220.27 222.68 213.05 213.09 1,537,156 -6.72(-3.06%)
Mar 21, 2023 215.53 220.78 213.74 219.81 1,931,925 +9.59(+4.56%)
Mar 20, 2023 205.83 212.39 201.80 210.22 1,820,729 +4.64(+2.26%)
Mar 17, 2023 210.21 210.21 203.75 205.58 2,332,870 -6.03(-2.85%)
Mar 16, 2023 209.71 212.45 204.37 211.61 1,957,448 +0.60(+0.28%)
Mar 15, 2023 214.56 215.81 206.78 211.01 3,077,707 -10.79(-4.86%)
Mar 14, 2023 225.03 225.98 218.65 221.80 2,070,829 +2.33(+1.06%)
Mar 13, 2023 216.64 226.42 212.41 219.46 1,867,831 -2.11(-0.95%)
Mar 10, 2023 231.28 231.31 220.37 221.57 2,661,338 -11.44(-4.91%)
Mar 09, 2023 248.91 251.28 232.50 233.01 1,735,205 -16.24(-6.52%)
Mar 08, 2023 244.99 250.33 244.31 249.25 936,609 +4.28(+1.75%)
Mar 07, 2023 250.44 252.99 243.12 244.96 1,352,868 -7.86(-3.11%)
Mar 06, 2023 256.12 259.09 251.12 252.83 986,653 -2.44(-0.96%)
Mar 03, 2023 247.43 255.43 245.76 255.27 1,205,197 +8.85(+3.59%)
Mar 02, 2023 242.47 248.10 238.66 246.42 1,831,501 -2.22(-0.89%)
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.