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 (%)
Sep 29, 2023 173.94 175.76 168.66 169.01 1,982,152 -2.35(-1.37%)
Sep 28, 2023 162.99 172.23 162.53 171.36 2,562,459 +9.71(+6.01%)
Sep 27, 2023 164.12 164.58 161.09 161.65 2,258,012 -1.01(-0.62%)
Sep 26, 2023 163.52 165.16 161.02 162.66 2,309,099 -3.22(-1.94%)
Sep 25, 2023 165.39 166.10 164.98 165.88 1,799,679 -1.31(-0.78%)
Sep 22, 2023 171.11 172.46 166.67 167.20 1,296,374 -0.73(-0.43%)
Sep 21, 2023 171.46 171.68 166.66 167.92 2,260,434 -5.47(-3.15%)
Sep 20, 2023 179.00 180.39 173.16 173.39 1,740,517 -5.52(-3.08%)
Sep 19, 2023 180.21 181.15 177.33 178.91 1,405,650 -1.62(-0.90%)
Sep 18, 2023 182.28 182.39 178.39 180.53 1,428,493 -2.21(-1.21%)
Sep 15, 2023 183.22 187.33 181.83 182.73 1,992,567 -1.12(-0.61%)
Sep 14, 2023 185.03 185.50 182.70 183.85 1,562,113 +0.78(+0.43%)
Sep 13, 2023 183.79 185.29 181.48 183.07 1,449,602 +0.23(+0.12%)
Sep 12, 2023 184.48 186.86 182.11 182.84 1,492,829 -1.95(-1.06%)
Sep 11, 2023 184.78 187.64 184.13 184.80 1,308,162 +1.88(+1.03%)
Sep 08, 2023 185.52 185.98 180.82 182.92 1,544,358 -3.12(-1.67%)
Sep 07, 2023 185.16 186.81 182.53 186.04 1,780,904 -2.24(-1.19%)
Sep 06, 2023 198.81 200.11 186.35 188.28 2,564,738 -10.88(-5.46%)
Sep 05, 2023 198.60 201.95 195.72 199.16 2,602,318 +0.53(+0.27%)
Sep 01, 2023 199.02 200.39 196.97 198.62 1,167,704 +1.54(+0.78%)
Aug 31, 2023 197.96 198.33 196.28 197.08 1,009,516 +0.12(+0.06%)
Aug 30, 2023 195.60 197.59 194.11 196.97 1,090,436 +0.83(+0.42%)
Aug 29, 2023 189.07 197.16 187.91 196.13 1,726,741 +8.04(+4.28%)
Aug 28, 2023 187.92 191.40 187.46 188.09 1,186,037 -0.10(-0.05%)
Aug 25, 2023 188.45 189.31 184.14 188.19 1,775,859 -0.99(-0.52%)
Aug 24, 2023 190.47 191.35 187.80 189.18 1,291,343 -1.03(-0.54%)
Aug 23, 2023 186.98 190.78 185.23 190.21 1,198,649 +3.59(+1.92%)
Aug 22, 2023 188.21 188.91 184.36 186.62 1,885,454 +0.09(+0.05%)
Aug 21, 2023 184.46 187.00 184.18 186.53 1,801,668 +4.64(+2.55%)
Aug 18, 2023 179.31 182.17 178.84 181.89 1,789,903 +0.70(+0.39%)
Aug 17, 2023 179.80 183.18 178.57 181.19 2,108,384 +1.14(+0.63%)
Aug 16, 2023 180.71 185.26 178.38 180.04 1,866,488 -2.49(-1.36%)
Aug 15, 2023 181.38 183.45 177.81 182.53 2,698,694 -1.49(-0.81%)
Aug 14, 2023 183.27 184.46 180.59 184.02 2,827,109 -1.93(-1.04%)
Aug 11, 2023 188.77 188.95 185.23 185.96 1,797,830 -4.15(-2.18%)
Aug 10, 2023 193.95 194.22 189.60 190.10 1,970,376 -2.53(-1.31%)
Aug 09, 2023 194.89 195.92 192.52 192.63 1,086,594 -1.42(-0.73%)
Aug 08, 2023 192.32 194.10 189.96 194.05 1,518,315 -1.09(-0.56%)
Aug 07, 2023 198.51 198.80 193.13 195.14 1,737,610 -3.31(-1.67%)
Aug 04, 2023 199.26 204.18 197.62 198.45 2,166,556 +0.73(+0.37%)
Aug 03, 2023 212.78 213.23 197.19 197.72 3,229,805 -3.51(-1.74%)
Aug 02, 2023 203.81 204.04 199.36 201.23 2,049,971 -5.06(-2.45%)
Aug 01, 2023 208.28 209.31 204.25 206.29 1,961,628 -4.25(-2.02%)
Jul 31, 2023 206.37 214.05 205.12 210.54 3,336,023 +4.19(+2.03%)
Jul 28, 2023 208.61 210.23 203.94 206.35 1,843,783 +2.08(+1.02%)
Jul 27, 2023 209.20 209.22 203.43 204.26 2,267,895 -4.04(-1.94%)
Jul 26, 2023 209.74 211.37 206.44 208.30 1,638,446 -2.47(-1.17%)
Jul 25, 2023 210.90 215.99 209.68 210.77 2,114,932 +1.70(+0.81%)
Jul 24, 2023 212.17 212.63 206.65 209.07 2,310,255 -5.15(-2.40%)
Jul 21, 2023 218.94 219.31 209.84 214.22 2,856,719 -7.06(-3.19%)
Jul 20, 2023 228.12 229.64 219.75 221.28 2,273,865 -9.33(-4.05%)
Jul 19, 2023 235.06 235.61 229.65 230.62 1,252,570 -4.47(-1.90%)
Jul 18, 2023 236.06 237.17 233.15 235.09 1,079,984 -0.62(-0.27%)
Jul 17, 2023 232.21 237.49 232.09 235.72 887,702 +2.37(+1.02%)
Jul 14, 2023 239.51 239.76 232.58 233.34 1,090,076 -6.35(-2.65%)
Jul 13, 2023 243.99 243.99 238.16 239.69 1,003,113 -1.75(-0.73%)
Jul 12, 2023 238.04 244.69 238.04 241.45 1,191,557 +4.31(+1.82%)
Jul 11, 2023 242.49 245.42 236.06 237.13 1,537,710 -0.76(-0.32%)
Jul 10, 2023 235.56 239.22 234.87 237.90 1,299,716 +2.32(+0.99%)
Jul 07, 2023 225.14 238.29 225.14 235.58 2,158,854 +9.87(+4.37%)
Jul 06, 2023 223.63 226.09 218.07 225.71 1,704,690 -1.44(-0.63%)
Jul 05, 2023 226.33 230.29 224.58 227.15 1,497,513 -0.24(-0.10%)
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.