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, 2023 197.94 198.97 190.52 191.61 2,576,716 -8.25(-4.13%)
May 30, 2023 202.72 203.98 197.12 199.86 1,707,146 -2.11(-1.04%)
May 26, 2023 206.23 206.56 199.02 201.96 1,760,954 -0.97(-0.48%)
May 25, 2023 209.40 209.76 200.79 202.94 2,941,524 -7.19(-3.42%)
May 24, 2023 212.16 212.68 207.41 210.12 1,804,792 -3.80(-1.78%)
May 23, 2023 204.37 217.91 203.96 213.92 4,054,006 +9.47(+4.63%)
May 22, 2023 207.42 208.47 203.18 204.45 1,900,664 +2.33(+1.15%)
May 19, 2023 206.43 207.35 201.43 202.12 1,593,741 -5.93(-2.85%)
May 18, 2023 209.96 210.57 206.22 208.05 2,046,998 +2.13(+1.03%)
May 17, 2023 203.07 207.54 201.30 205.93 1,596,828 +2.30(+1.13%)
May 16, 2023 200.26 205.71 199.60 203.63 2,283,057 +1.90(+0.94%)
May 15, 2023 198.67 206.10 198.67 201.73 2,589,445 +7.88(+4.07%)
May 12, 2023 196.61 198.77 192.44 193.85 1,443,751 -2.70(-1.38%)
May 11, 2023 197.46 199.67 195.34 196.55 2,423,519 +3.97(+2.06%)
May 10, 2023 196.86 197.82 190.33 192.58 2,352,284 -0.65(-0.34%)
May 09, 2023 185.64 195.43 185.64 193.23 3,356,828 +9.20(+5.00%)
May 08, 2023 182.17 185.03 181.24 184.03 2,745,296 +6.12(+3.44%)
May 05, 2023 177.65 183.16 177.65 177.92 2,387,211 +4.01(+2.31%)
May 04, 2023 171.28 183.10 170.91 173.91 4,603,702 +2.71(+1.58%)
May 03, 2023 178.66 180.57 170.97 171.19 3,675,985 -0.48(-0.28%)
May 02, 2023 173.61 174.46 170.55 171.68 2,337,196 -3.83(-2.18%)
May 01, 2023 185.67 185.93 175.32 175.51 1,925,080 -8.11(-4.42%)
Apr 28, 2023 183.46 184.15 180.90 183.62 2,546,383 -0.53(-0.29%)
Apr 27, 2023 180.04 187.05 178.71 184.15 2,441,928 +4.75(+2.65%)
Apr 26, 2023 175.77 181.17 175.77 179.40 3,328,207 +4.50(+2.57%)
Apr 25, 2023 178.15 178.84 174.59 174.91 2,746,951 -7.23(-3.97%)
Apr 24, 2023 176.79 182.97 175.94 182.13 5,976,794 +10.11(+5.88%)
Apr 21, 2023 186.63 186.69 170.11 172.03 8,888,478 -19.11(-10.00%)
Apr 20, 2023 196.39 198.36 191.13 191.13 2,456,081 -10.62(-5.27%)
Apr 19, 2023 200.43 202.96 199.51 201.76 1,103,506 -1.48(-0.73%)
Apr 18, 2023 207.57 210.11 201.91 203.23 2,080,613 -0.62(-0.31%)
Apr 17, 2023 202.98 206.30 202.50 203.85 3,533,133 +1.88(+0.93%)
Apr 14, 2023 202.56 210.36 201.51 201.97 2,289,642 +0.98(+0.49%)
Apr 13, 2023 201.17 203.30 197.97 200.99 1,292,945 +1.30(+0.65%)
Apr 12, 2023 203.81 204.71 199.44 199.70 1,332,705 -0.01(-0.01%)
Apr 11, 2023 199.31 200.34 195.09 199.71 1,753,227 +1.87(+0.95%)
Apr 10, 2023 192.54 197.91 191.67 197.84 2,028,408 +5.09(+2.64%)
Apr 06, 2023 193.24 194.04 191.10 192.75 2,034,582 -2.01(-1.03%)
Apr 05, 2023 198.96 199.12 191.34 194.76 4,704,128 -12.73(-6.14%)
Apr 04, 2023 214.79 214.79 205.14 207.49 2,233,902 -8.77(-4.06%)
Apr 03, 2023 219.02 221.07 215.16 216.26 1,522,146 -2.58(-1.18%)
Mar 31, 2023 221.01 222.34 217.04 218.84 1,853,801 -1.39(-0.63%)
Mar 30, 2023 226.39 227.04 220.22 220.23 1,306,730 -2.00(-0.90%)
Mar 29, 2023 220.79 222.48 216.39 222.23 1,387,614 +6.24(+2.89%)
Mar 28, 2023 220.09 222.48 214.32 215.99 1,835,432 -0.71(-0.33%)
Mar 27, 2023 218.76 219.76 214.44 216.71 2,064,875 +1.08(+0.50%)
Mar 24, 2023 210.30 215.78 206.60 215.63 1,604,261 +2.13(+1.00%)
Mar 23, 2023 216.41 222.33 210.95 213.50 1,436,831 -0.47(-0.22%)
Mar 22, 2023 221.17 223.60 213.92 213.96 1,530,879 -6.75(-3.06%)
Mar 21, 2023 216.41 221.69 214.62 220.72 1,924,036 +9.63(+4.56%)
Mar 20, 2023 206.68 213.26 202.63 211.08 1,813,294 +4.66(+2.26%)
Mar 17, 2023 211.07 211.07 204.59 206.42 2,323,344 -6.06(-2.85%)
Mar 16, 2023 210.57 213.32 205.21 212.48 1,949,455 +0.60(+0.29%)
Mar 15, 2023 215.44 216.70 207.63 211.88 3,065,139 -10.83(-4.86%)
Mar 14, 2023 225.96 226.91 219.54 222.71 2,062,373 +2.34(+1.06%)
Mar 13, 2023 217.53 227.35 213.28 220.36 1,860,203 -2.12(-0.95%)
Mar 10, 2023 232.23 232.26 221.27 222.48 2,650,471 -11.48(-4.91%)
Mar 09, 2023 249.93 252.31 233.46 233.96 1,728,120 -16.31(-6.52%)
Mar 08, 2023 246.00 251.35 245.31 250.27 932,784 +4.30(+1.75%)
Mar 07, 2023 251.46 254.02 244.12 245.97 1,347,343 -7.90(-3.11%)
Mar 06, 2023 257.17 260.15 252.15 253.87 982,624 -2.45(-0.96%)
Mar 03, 2023 248.44 256.47 246.77 256.31 1,200,275 +8.88(+3.59%)
Mar 02, 2023 243.47 249.11 239.64 247.43 1,824,022 -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.