Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

114.39 +0.28 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 252.48 253.31 246.87 249.66 1,327,106 -1.65(-0.66%)
Feb 28, 2023 254.43 257.92 251.27 251.31 1,648,387 -2.68(-1.05%)
Feb 27, 2023 250.28 257.14 249.19 253.99 1,929,984 +7.41(+3.01%)
Feb 24, 2023 245.91 248.04 241.68 246.58 1,317,166 -4.28(-1.71%)
Feb 23, 2023 247.06 251.65 242.75 250.86 2,297,830 +7.31(+3.00%)
Feb 22, 2023 240.14 244.69 239.32 243.55 2,014,752 +4.44(+1.86%)
Feb 21, 2023 253.45 253.88 238.53 239.11 3,037,383 -15.86(-6.22%)
Feb 17, 2023 275.59 275.75 249.55 254.97 5,827,021 -27.28(-9.67%)
Feb 16, 2023 273.24 289.56 259.93 282.26 3,111,358 +12.68(+4.70%)
Feb 15, 2023 265.03 269.87 264.95 269.58 1,561,120 +2.06(+0.77%)
Feb 14, 2023 264.09 270.62 263.28 267.51 1,182,147 +0.76(+0.29%)
Feb 13, 2023 265.24 268.40 264.73 266.75 853,579 +1.62(+0.61%)
Feb 10, 2023 261.86 265.67 256.25 265.13 1,408,004 +0.89(+0.34%)
Feb 09, 2023 267.81 273.27 262.97 264.24 1,217,197 -0.75(-0.28%)
Feb 08, 2023 274.72 278.03 264.64 264.99 1,541,124 -11.06(-4.01%)
Feb 07, 2023 274.13 276.98 270.04 276.05 1,080,707 +2.50(+0.91%)
Feb 06, 2023 282.99 286.76 273.33 273.55 1,432,209 -10.30(-3.63%)
Feb 03, 2023 285.02 288.54 281.76 283.85 1,180,775 -2.89(-1.01%)
Feb 02, 2023 285.30 287.66 282.14 286.73 1,223,650 +4.20(+1.49%)
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.