Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 61.26 61.26 59.49 59.66 1,690,453 -2.14(-3.46%)
May 30, 2019 61.83 62.67 61.54 61.80 1,238,702 -0.22(-0.35%)
May 29, 2019 62.67 63.07 61.69 62.01 1,871,184 -1.54(-2.42%)
May 28, 2019 63.21 63.90 62.77 63.55 1,572,500 +0.59(+0.94%)
May 24, 2019 63.12 63.55 62.28 62.96 1,630,079 +0.43(+0.69%)
May 23, 2019 62.67 63.35 62.18 62.52 2,165,213 -1.53(-2.38%)
May 22, 2019 64.16 64.66 63.96 64.05 778,861 -0.51(-0.79%)
May 21, 2019 64.17 65.42 63.99 64.56 1,167,303 +0.68(+1.06%)
May 20, 2019 63.66 64.25 63.20 63.88 1,279,913 +0.02(+0.03%)
May 17, 2019 64.79 65.02 63.71 63.86 1,492,144 -1.56(-2.38%)
May 16, 2019 66.07 66.36 65.24 65.42 1,588,616 -0.16(-0.24%)
May 15, 2019 65.29 66.60 65.07 65.58 2,135,415 -0.60(-0.91%)
May 14, 2019 64.90 66.50 64.80 66.18 1,703,853 +1.57(+2.44%)
May 13, 2019 67.18 67.38 64.51 64.61 3,517,927 -3.85(-5.62%)
May 10, 2019 68.55 68.85 66.16 68.45 2,161,343 +0.02(+0.03%)
May 09, 2019 67.42 68.90 65.04 68.43 3,357,685 +0.03(+0.04%)
May 08, 2019 67.89 69.25 67.13 68.40 4,157,990 -3.08(-4.31%)
May 07, 2019 72.12 72.43 70.78 71.49 2,595,941 -1.13(-1.56%)
May 06, 2019 71.31 72.78 70.77 72.62 2,088,482 +0.00(+0.00%)
May 03, 2019 72.35 72.95 71.92 72.62 1,608,222 +0.90(+1.26%)
May 02, 2019 69.63 71.79 69.03 71.71 2,447,215 +1.90(+2.73%)
May 01, 2019 70.69 71.06 69.70 69.81 1,109,287 -0.93(-1.32%)
Apr 30, 2019 71.49 71.92 70.62 70.74 1,315,620 -0.61(-0.86%)
Apr 29, 2019 71.16 71.73 70.41 71.35 1,264,502 +0.14(+0.20%)
Apr 26, 2019 70.40 71.50 69.34 71.21 1,721,329 +0.65(+0.92%)
Apr 25, 2019 72.19 72.33 70.50 70.56 1,639,693 -1.82(-2.51%)
Apr 24, 2019 74.55 75.10 72.27 72.38 1,754,891 -2.12(-2.85%)
Apr 23, 2019 76.94 76.94 73.17 74.50 2,448,137 -2.94(-3.80%)
Apr 22, 2019 77.72 77.82 76.87 77.44 611,544 -0.38(-0.48%)
Apr 18, 2019 77.45 77.90 76.52 77.82 838,966 +0.44(+0.57%)
Apr 17, 2019 79.04 80.31 77.38 77.38 1,440,335 -1.05(-1.33%)
Apr 16, 2019 77.78 78.65 77.39 78.42 1,484,748 +0.90(+1.15%)
Apr 15, 2019 78.77 78.82 77.27 77.53 1,434,992 -1.32(-1.67%)
Apr 12, 2019 78.30 79.40 77.98 78.85 1,156,748 +0.90(+1.15%)
Apr 11, 2019 80.30 80.39 77.88 77.95 1,490,581 -2.68(-3.32%)
Apr 10, 2019 80.00 80.86 79.30 80.63 871,698 +0.73(+0.91%)
Apr 09, 2019 81.72 81.89 79.80 79.90 1,574,557 -2.04(-2.48%)
Apr 08, 2019 81.24 81.95 80.84 81.94 1,023,235 +0.75(+0.93%)
Apr 05, 2019 80.92 81.65 80.51 81.18 1,511,349 +0.56(+0.69%)
Apr 04, 2019 79.59 81.03 79.28 80.63 1,638,750 +1.26(+1.59%)
Apr 03, 2019 78.90 79.69 78.59 79.37 2,097,152 +1.23(+1.58%)
Apr 02, 2019 79.52 79.64 77.30 78.13 1,891,760 -1.23(-1.54%)
Apr 01, 2019 77.69 79.70 77.69 79.36 1,526,917 +2.09(+2.71%)
Mar 29, 2019 76.64 77.63 76.16 77.26 1,903,934 +0.76(+1.00%)
Mar 28, 2019 75.40 76.74 75.21 76.50 1,034,832 +0.96(+1.27%)
Mar 27, 2019 76.39 76.67 75.21 75.54 1,158,559 -0.84(-1.10%)
Mar 26, 2019 77.11 78.10 75.77 76.38 1,663,947 -0.51(-0.66%)
Mar 25, 2019 77.41 77.52 76.20 76.89 1,075,364 -1.07(-1.38%)
Mar 22, 2019 80.11 80.48 77.76 77.96 944,752 -2.63(-3.26%)
Mar 21, 2019 79.58 81.16 79.41 80.59 972,889 +1.01(+1.27%)
Mar 20, 2019 80.35 80.43 79.08 79.58 779,297 -0.74(-0.93%)
Mar 19, 2019 82.32 82.32 79.99 80.33 946,032 -1.13(-1.39%)
Mar 18, 2019 80.67 81.47 80.11 81.46 806,208 +0.95(+1.18%)
Mar 15, 2019 80.18 81.05 80.18 80.51 1,590,184 +0.65(+0.81%)
Mar 14, 2019 80.89 81.24 79.71 79.86 835,406 -1.05(-1.30%)
Mar 13, 2019 80.73 81.51 80.35 80.90 1,079,910 +0.69(+0.87%)
Mar 12, 2019 80.58 80.83 79.81 80.21 906,139 -0.04(-0.05%)
Mar 11, 2019 78.24 80.26 77.99 80.25 1,082,620 +2.38(+3.06%)
Mar 08, 2019 78.02 78.12 75.83 77.86 1,896,101 -1.53(-1.93%)
Mar 07, 2019 80.45 80.71 78.79 79.39 1,381,797 -1.66(-2.05%)
Mar 06, 2019 82.54 82.80 80.86 81.05 804,059 -1.46(-1.77%)
Mar 05, 2019 82.91 83.20 81.99 82.52 1,023,837 -0.53(-0.63%)
Mar 04, 2019 85.40 85.40 81.74 83.04 1,802,481 -2.16(-2.53%)
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.