Skip to main content

Albemarle Corp (NY: ALB )

130.70 +1.90 (+1.48%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 218.94 220.99 215.07 216.18 1,522,739 -2.58(-1.18%)
Mar 31, 2023 220.93 222.25 216.96 218.76 1,854,522 -1.39(-0.63%)
Mar 30, 2023 226.30 226.96 220.14 220.15 1,307,239 -2.00(-0.90%)
Mar 29, 2023 220.70 222.39 216.31 222.15 1,388,153 +6.24(+2.89%)
Mar 28, 2023 220.01 222.39 214.24 215.91 1,836,147 -0.71(-0.33%)
Mar 27, 2023 218.67 219.67 214.36 216.62 2,065,678 +1.08(+0.50%)
Mar 24, 2023 210.22 215.69 206.52 215.54 1,604,885 +2.13(+1.00%)
Mar 23, 2023 216.32 222.24 210.87 213.42 1,437,390 -0.47(-0.22%)
Mar 22, 2023 221.09 223.51 213.84 213.88 1,531,475 -6.75(-3.06%)
Mar 21, 2023 216.32 221.60 214.53 220.63 1,924,785 +9.63(+4.56%)
Mar 20, 2023 206.60 213.18 202.55 211.00 1,814,000 +4.66(+2.26%)
Mar 17, 2023 210.99 210.99 204.51 206.34 2,324,248 -6.06(-2.85%)
Mar 16, 2023 210.49 213.24 205.13 212.40 1,950,213 +0.60(+0.28%)
Mar 15, 2023 215.36 216.61 207.54 211.79 3,066,332 -10.83(-4.86%)
Mar 14, 2023 225.87 226.82 219.46 222.62 2,063,176 +2.34(+1.06%)
Mar 13, 2023 217.44 227.26 213.19 220.28 1,860,927 -2.11(-0.95%)
Mar 10, 2023 232.14 232.17 221.19 222.39 2,651,502 -11.48(-4.91%)
Mar 09, 2023 249.83 252.22 233.37 233.87 1,728,792 -16.30(-6.52%)
Mar 08, 2023 245.90 251.26 245.21 250.17 933,147 +4.30(+1.75%)
Mar 07, 2023 251.37 253.92 244.03 245.87 1,347,868 -7.89(-3.11%)
Mar 06, 2023 257.06 260.05 252.05 253.77 983,006 -2.45(-0.96%)
Mar 03, 2023 248.34 256.37 246.67 256.22 1,200,742 +8.88(+3.59%)
Mar 02, 2023 243.37 249.02 239.55 247.34 1,824,732 -2.23(-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.