Skip to main content

Albemarle Corp (NY: ALB )

113.15 +1.35 (+1.21%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 114.62 114.93 110.51 111.80 2,207,783 -2.59(-2.26%)
Apr 17, 2024 115.35 117.91 114.33 114.39 2,080,615 +0.28(+0.25%)
Apr 16, 2024 116.88 119.05 113.89 114.11 3,492,284 -6.39(-5.30%)
Apr 15, 2024 123.66 124.74 119.90 120.50 1,943,278 -2.08(-1.70%)
Apr 12, 2024 129.88 130.86 122.11 122.58 2,805,214 -7.73(-5.93%)
Apr 11, 2024 129.29 130.83 125.10 130.31 3,169,332 +2.66(+2.08%)
Apr 10, 2024 129.35 131.74 125.41 127.65 3,605,266 -1.51(-1.17%)
Apr 09, 2024 132.92 133.72 127.38 129.16 3,003,431 -2.53(-1.92%)
Apr 08, 2024 125.19 133.09 124.51 131.69 3,560,023 +8.24(+6.67%)
Apr 05, 2024 120.24 123.74 119.64 123.45 1,901,101 +2.33(+1.92%)
Apr 04, 2024 130.41 131.01 120.92 121.12 3,032,055 -7.75(-6.01%)
Apr 03, 2024 127.29 129.99 125.40 128.87 1,945,619 +2.39(+1.89%)
Apr 02, 2024 127.05 127.79 124.90 126.48 2,335,527 -2.70(-2.09%)
Apr 01, 2024 132.00 132.80 126.88 129.18 2,087,337 -2.56(-1.94%)
Mar 28, 2024 128.98 132.42 131.33 131.74 4,042,319 +2.94(+2.28%)
Mar 27, 2024 119.65 129.02 119.64 128.80 4,722,527 +9.79(+8.23%)
Mar 26, 2024 119.25 120.53 117.28 119.01 2,505,869 +0.66(+0.56%)
Mar 25, 2024 120.58 122.23 118.25 118.35 2,128,691 -2.51(-2.08%)
Mar 22, 2024 121.99 125.13 120.79 120.86 2,454,916 -4.00(-3.20%)
Mar 21, 2024 125.85 127.56 124.12 124.86 2,350,700 +0.41(+0.33%)
Mar 20, 2024 120.27 126.73 119.50 124.45 2,528,299 +3.91(+3.24%)
Mar 19, 2024 121.50 123.36 120.25 120.54 2,325,912 -4.04(-3.24%)
Mar 18, 2024 123.73 125.74 120.50 124.58 1,886,150 +2.44(+2.00%)
Mar 15, 2024 119.00 123.00 116.77 122.14 3,203,692 +2.25(+1.88%)
Mar 14, 2024 122.50 123.25 119.13 119.89 3,028,020 -5.50(-4.39%)
Mar 13, 2024 122.49 126.50 121.83 125.39 2,183,622 +1.85(+1.50%)
Mar 12, 2024 126.67 128.09 120.95 123.54 3,453,299 -0.82(-0.66%)
Mar 11, 2024 118.99 125.44 118.99 124.35 4,142,341 +6.40(+5.42%)
Mar 08, 2024 122.92 123.86 117.62 117.95 3,490,098 -4.32(-3.53%)
Mar 07, 2024 118.67 122.90 117.92 122.27 4,247,817 +3.06(+2.57%)
Mar 06, 2024 109.93 119.45 109.93 119.21 15,727,514 +10.16(+9.31%)
Mar 05, 2024 121.67 122.05 106.35 109.05 19,387,162 -23.72(-17.87%)
Mar 04, 2024 139.70 139.77 132.70 132.78 4,222,739 -9.57(-6.72%)
Mar 01, 2024 137.94 142.74 137.44 142.35 3,296,766 +4.93(+3.59%)
Feb 29, 2024 136.11 140.19 135.32 137.41 4,577,019 +5.77(+4.38%)
Feb 28, 2024 130.25 133.32 129.57 131.64 2,740,516 +3.46(+2.70%)
Feb 27, 2024 127.03 129.91 126.10 128.18 3,550,937 +7.05(+5.82%)
Feb 26, 2024 119.62 123.86 118.37 121.13 2,087,092 +0.87(+0.72%)
Feb 23, 2024 118.10 121.66 115.55 120.27 2,771,159 +2.46(+2.09%)
Feb 22, 2024 117.58 120.02 116.39 117.80 2,023,372 -0.37(-0.31%)
Feb 21, 2024 114.83 120.19 113.70 118.17 3,692,972 +3.72(+3.25%)
Feb 20, 2024 121.71 121.71 113.04 114.45 3,850,664 -7.75(-6.34%)
Feb 16, 2024 118.49 125.45 118.39 122.20 4,420,298 +5.07(+4.33%)
Feb 15, 2024 111.64 123.78 111.64 117.13 6,758,782 +3.10(+2.72%)
Feb 14, 2024 113.37 114.14 111.33 114.03 3,119,550 +2.18(+1.95%)
Feb 13, 2024 113.64 114.45 110.82 111.84 4,006,337 -7.86(-6.57%)
Feb 12, 2024 115.38 122.26 115.29 119.71 2,874,297 +4.30(+3.72%)
Feb 09, 2024 113.14 115.82 112.77 115.41 2,499,610 +1.45(+1.27%)
Feb 08, 2024 113.71 114.97 111.92 113.97 2,497,174 -0.72(-0.63%)
Feb 07, 2024 113.77 115.62 111.14 114.68 2,434,992 +2.02(+1.80%)
Feb 06, 2024 109.45 113.67 109.25 112.66 3,052,616 +4.28(+3.95%)
Feb 05, 2024 111.42 112.34 108.05 108.38 3,901,908 -5.50(-4.83%)
Feb 02, 2024 113.98 115.21 112.14 113.89 2,862,921 -2.52(-2.17%)
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.