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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2023 268.15 278.08 266.91 277.11 1,578,735 +9.32(+3.48%)
Jan 30, 2023 272.59 276.47 267.54 267.78 1,145,212 -9.59(-3.46%)
Jan 27, 2023 276.90 280.93 273.88 277.37 1,253,663 +2.24(+0.81%)
Jan 26, 2023 273.39 281.04 271.50 275.14 1,877,600 +8.34(+3.13%)
Jan 25, 2023 260.15 267.11 256.71 266.80 1,292,133 +6.29(+2.41%)
Jan 24, 2023 265.83 265.83 248.75 260.51 1,766,057 +3.89(+1.52%)
Jan 23, 2023 245.65 257.07 245.06 256.62 2,003,854 +11.96(+4.89%)
Jan 20, 2023 237.65 245.02 236.01 244.66 1,286,461 +9.24(+3.92%)
Jan 19, 2023 238.45 240.24 232.19 235.42 1,475,282 -4.62(-1.92%)
Jan 18, 2023 241.82 247.99 239.79 240.04 1,200,096 +0.72(+0.30%)
Jan 17, 2023 239.76 241.64 238.03 239.32 1,375,532 +0.83(+0.35%)
Jan 13, 2023 232.36 238.58 229.74 238.49 1,282,656 -0.96(-0.40%)
Jan 12, 2023 234.39 240.99 232.02 239.46 1,484,839 +6.55(+2.81%)
Jan 11, 2023 224.79 234.38 223.94 232.91 1,961,683 +12.47(+5.65%)
Jan 10, 2023 221.87 223.88 217.26 220.44 910,535 -0.10(-0.04%)
Jan 09, 2023 221.21 226.88 220.54 220.54 1,490,800 +2.32(+1.06%)
Jan 06, 2023 216.61 219.56 211.97 218.22 1,643,691 +2.98(+1.39%)
Jan 05, 2023 218.85 221.35 213.70 215.24 1,573,299 -4.88(-2.22%)
Jan 04, 2023 215.72 221.39 212.34 220.12 1,761,846 +8.93(+4.23%)
Jan 03, 2023 215.77 216.09 205.35 211.19 2,325,244 -2.32(-1.09%)
Dec 30, 2022 211.82 215.11 210.30 213.51 966,751 -0.60(-0.28%)
Dec 29, 2022 214.51 218.43 213.52 214.12 1,305,491 +3.38(+1.60%)
Dec 28, 2022 210.15 213.67 207.17 210.74 1,782,346 -0.12(-0.06%)
Dec 27, 2022 221.81 222.68 210.22 210.86 1,900,997 -12.60(-5.64%)
Dec 23, 2022 221.02 223.66 217.83 223.46 689,388 +0.97(+0.43%)
Dec 22, 2022 225.60 225.84 218.71 222.49 1,247,836 -6.55(-2.86%)
Dec 21, 2022 230.68 234.03 223.55 229.04 1,403,220 -0.86(-0.37%)
Dec 20, 2022 226.57 232.64 225.54 229.90 1,049,696 +0.16(+0.07%)
Dec 19, 2022 239.00 239.38 227.72 229.74 1,290,874 -9.37(-3.92%)
Dec 16, 2022 235.04 240.82 233.25 239.11 2,548,093 +2.32(+0.98%)
Dec 15, 2022 237.02 242.78 234.10 236.79 1,989,294 -6.86(-2.81%)
Dec 14, 2022 256.04 258.61 242.47 243.65 2,022,976 -13.81(-5.36%)
Dec 13, 2022 264.28 264.43 255.14 257.46 957,230 +2.51(+0.98%)
Dec 12, 2022 248.08 256.66 246.33 254.95 1,264,992 +6.01(+2.41%)
Dec 09, 2022 252.60 253.34 248.08 248.94 1,207,164 -2.73(-1.09%)
Dec 08, 2022 259.18 259.18 250.03 251.68 1,436,603 -1.55(-0.61%)
Dec 07, 2022 256.30 260.87 252.21 253.23 1,261,392 -0.37(-0.15%)
Dec 06, 2022 262.83 262.83 251.05 253.60 1,806,067 -7.12(-2.73%)
Dec 05, 2022 276.58 277.56 260.61 260.72 1,903,752 -18.73(-6.70%)
Dec 02, 2022 269.04 280.55 268.06 279.45 1,198,581 +8.84(+3.27%)
Dec 01, 2022 275.49 275.75 264.19 270.61 1,104,920 -2.65(-0.97%)
Nov 30, 2022 265.61 273.59 263.79 273.26 1,630,817 +7.83(+2.95%)
Nov 29, 2022 264.53 269.75 261.86 265.43 1,239,865 +3.84(+1.47%)
Nov 28, 2022 262.63 263.83 259.02 261.59 1,691,668 -6.60(-2.46%)
Nov 25, 2022 272.10 272.96 262.18 268.18 1,365,142 -10.89(-3.90%)
Nov 23, 2022 277.30 284.13 275.06 279.07 1,011,703 +0.80(+0.29%)
Nov 22, 2022 278.84 280.91 272.72 278.28 1,260,098 +0.21(+0.07%)
Nov 21, 2022 270.48 281.66 264.99 278.07 1,386,172 +5.80(+2.13%)
Nov 18, 2022 276.22 276.22 269.70 272.27 1,288,057 -0.46(-0.17%)
Nov 17, 2022 278.82 279.17 270.35 272.73 1,712,777 -9.16(-3.25%)
Nov 16, 2022 290.34 291.70 280.47 281.89 1,512,054 -8.94(-3.07%)
Nov 15, 2022 295.56 296.21 275.83 290.83 3,213,672 -20.14(-6.48%)
Nov 14, 2022 317.26 318.22 304.40 310.97 1,656,030 -8.88(-2.78%)
Nov 11, 2022 317.51 328.86 314.56 319.85 1,446,195 +4.53(+1.44%)
Nov 10, 2022 305.83 315.36 299.11 315.32 1,497,217 +20.29(+6.88%)
Nov 09, 2022 299.33 305.22 292.53 295.03 1,452,464 -5.78(-1.92%)
Nov 08, 2022 285.40 306.23 283.62 300.81 2,058,467 +19.19(+6.81%)
Nov 07, 2022 281.94 283.38 276.89 281.62 885,804 +1.47(+0.53%)
Nov 04, 2022 279.06 281.87 270.76 280.15 1,506,354 +10.25(+3.80%)
Nov 03, 2022 248.70 273.77 246.24 269.89 2,279,488 +7.90(+3.02%)
Nov 02, 2022 271.49 274.72 260.99 261.99 1,625,582 -12.27(-4.47%)
Nov 01, 2022 280.80 282.99 274.15 274.26 1,297,313 -0.86(-0.31%)
Oct 31, 2022 273.16 276.75 269.08 275.11 2,340,447 -0.29(-0.10%)
Oct 28, 2022 276.42 280.97 271.43 275.40 956,875 -1.98(-0.71%)
Oct 27, 2022 279.17 279.66 269.64 277.37 1,017,427 +0.02(+0.01%)
Oct 26, 2022 278.60 282.19 274.64 277.35 1,069,402 +0.71(+0.26%)
Oct 25, 2022 265.46 277.41 264.30 276.65 1,123,122 +10.68(+4.01%)
Oct 24, 2022 264.43 266.27 254.48 265.97 1,008,823 +0.55(+0.21%)
Oct 21, 2022 251.62 266.76 250.18 265.42 1,341,169 +14.37(+5.72%)
Oct 20, 2022 253.94 256.78 248.32 251.05 1,086,261 -1.10(-0.44%)
Oct 19, 2022 245.75 252.46 243.65 252.15 1,171,083 +4.76(+1.92%)
Oct 18, 2022 251.17 253.56 245.41 247.39 990,724 +3.58(+1.47%)
Oct 17, 2022 240.85 247.14 239.56 243.81 1,349,932 +10.38(+4.45%)
Oct 14, 2022 254.59 256.59 232.85 233.43 2,021,608 -18.22(-7.24%)
Oct 13, 2022 233.46 253.56 227.73 251.65 2,737,988 +4.47(+1.81%)
Oct 12, 2022 267.38 268.19 241.27 247.18 3,651,546 -21.17(-7.89%)
Oct 11, 2022 269.45 271.18 263.00 268.35 1,436,625 -5.02(-1.84%)
Oct 10, 2022 268.89 273.72 265.14 273.37 1,047,792 +5.48(+2.04%)
Oct 07, 2022 271.78 272.26 261.74 267.90 1,049,435 -8.27(-2.99%)
Oct 06, 2022 269.73 280.45 269.73 276.16 1,382,905 +4.07(+1.50%)
Oct 05, 2022 275.65 276.39 264.12 272.10 1,137,279 -6.86(-2.46%)
Oct 04, 2022 280.07 284.14 273.96 278.96 1,287,836 +9.88(+3.67%)
Oct 03, 2022 266.15 271.04 257.91 269.08 1,551,109 +9.13(+3.51%)
Sep 30, 2022 258.73 265.93 257.28 259.94 1,096,671 -0.98(-0.38%)
Sep 29, 2022 269.17 269.43 257.64 260.93 1,031,606 -12.30(-4.50%)
Sep 28, 2022 262.46 274.26 260.05 273.23 1,199,548 +8.13(+3.07%)
Sep 27, 2022 266.58 271.63 260.57 265.10 1,181,572 +4.57(+1.75%)
Sep 26, 2022 262.25 269.94 259.93 260.52 1,278,090 -4.35(-1.64%)
Sep 23, 2022 260.50 265.26 255.88 264.87 1,511,202 -2.65(-0.99%)
Sep 22, 2022 284.20 284.94 266.14 267.52 1,602,888 -12.66(-4.52%)
Sep 21, 2022 285.87 292.47 280.01 280.19 1,012,390 -2.57(-0.91%)
Sep 20, 2022 288.40 289.00 279.48 282.76 919,445 -9.14(-3.13%)
Sep 19, 2022 277.06 292.65 277.03 291.90 1,154,166 +9.47(+3.35%)
Sep 16, 2022 276.48 283.15 272.32 282.44 1,958,355 +0.56(+0.20%)
Sep 15, 2022 297.01 298.69 281.60 281.88 1,646,496 -19.57(-6.49%)
Sep 14, 2022 291.06 302.61 289.71 301.44 1,619,996 +8.80(+3.01%)
Sep 13, 2022 281.33 301.51 280.33 292.65 1,993,410 +1.10(+0.38%)
Sep 12, 2022 294.90 294.92 286.47 291.55 1,079,529 -3.34(-1.13%)
Sep 09, 2022 289.61 297.02 289.61 294.88 1,610,259 +8.78(+3.07%)
Sep 08, 2022 272.62 286.95 271.93 286.11 1,665,403 +12.01(+4.38%)
Sep 07, 2022 260.22 274.57 259.64 274.10 1,412,413 +12.27(+4.69%)
Sep 06, 2022 264.08 265.56 254.00 261.83 1,438,263 +6.70(+2.62%)
Sep 02, 2022 258.04 261.10 253.06 255.13 1,216,903 +2.87(+1.14%)
Sep 01, 2022 259.44 259.44 245.02 252.27 1,757,176 -10.80(-4.11%)
Aug 31, 2022 267.78 268.10 262.49 263.07 1,587,063 -4.72(-1.76%)
Aug 30, 2022 281.56 282.74 266.65 267.79 1,948,910 -11.98(-4.28%)
Aug 29, 2022 277.70 285.04 275.23 279.77 757,765 -3.13(-1.11%)
Aug 26, 2022 290.70 291.12 281.29 282.90 937,972 -7.38(-2.54%)
Aug 25, 2022 285.28 292.73 284.85 290.28 1,395,202 +7.66(+2.71%)
Aug 24, 2022 276.85 283.33 274.90 282.62 810,103 +6.72(+2.44%)
Aug 23, 2022 272.52 278.73 271.16 275.90 1,058,231 +5.23(+1.93%)
Aug 22, 2022 260.16 272.04 258.54 270.67 1,481,390 +5.58(+2.10%)
Aug 19, 2022 270.88 270.96 261.44 265.09 1,247,415 -9.32(-3.39%)
Aug 18, 2022 273.81 276.86 270.88 274.40 1,090,573 +1.85(+0.68%)
Aug 17, 2022 270.47 278.43 268.90 272.55 1,006,032 -3.13(-1.14%)
Aug 16, 2022 278.29 279.35 271.82 275.68 1,321,555 -3.21(-1.15%)
Aug 15, 2022 271.53 283.81 271.17 278.89 1,827,239 +2.46(+0.89%)
Aug 12, 2022 262.12 276.51 261.58 276.43 2,032,779 +15.58(+5.97%)
Aug 11, 2022 258.29 267.47 258.29 260.85 2,020,085 +6.28(+2.47%)
Aug 10, 2022 245.42 254.66 244.14 254.56 1,384,993 +14.37(+5.98%)
Aug 09, 2022 240.16 243.44 236.67 240.19 776,371 -0.18(-0.07%)
Aug 08, 2022 239.09 248.93 238.52 240.37 1,496,594 +6.72(+2.88%)
Aug 05, 2022 227.99 239.35 227.53 233.64 1,454,515 +3.04(+1.32%)
Aug 04, 2022 241.70 245.58 225.82 230.60 2,231,413 -4.56(-1.94%)
Aug 03, 2022 241.51 241.51 229.89 235.16 1,431,471 -4.27(-1.78%)
Aug 02, 2022 234.63 242.11 234.28 239.44 1,043,968 +3.86(+1.64%)
Aug 01, 2022 238.07 239.49 233.13 235.58 975,274 -4.27(-1.78%)
Jul 29, 2022 234.14 241.22 232.67 239.85 1,534,657 +7.84(+3.38%)
Jul 28, 2022 232.76 234.69 228.34 232.00 1,104,130 +1.99(+0.87%)
Jul 27, 2022 224.17 231.37 220.93 230.01 801,955 +9.02(+4.08%)
Jul 26, 2022 224.10 224.94 220.34 220.99 897,889 -2.42(-1.09%)
Jul 25, 2022 217.53 223.63 213.19 223.41 734,008 +6.00(+2.76%)
Jul 22, 2022 223.84 224.10 216.22 217.41 720,828 -4.06(-1.84%)
Jul 21, 2022 215.49 221.94 215.25 221.48 881,322 +5.98(+2.77%)
Jul 20, 2022 209.88 216.49 206.78 215.50 950,823 +7.84(+3.78%)
Jul 19, 2022 204.06 208.43 203.23 207.66 795,483 +7.50(+3.75%)
Jul 18, 2022 202.48 204.41 198.85 200.16 957,841 +3.12(+1.58%)
Jul 15, 2022 196.69 197.83 191.76 197.03 929,527 +3.97(+2.05%)
Jul 14, 2022 189.15 193.17 186.71 193.07 1,010,805 +0.65(+0.34%)
Jul 13, 2022 188.10 194.49 185.79 192.42 898,341 +0.18(+0.09%)
Jul 12, 2022 194.13 195.94 189.63 192.24 955,816 -3.93(-2.00%)
Jul 11, 2022 198.00 198.57 193.59 196.17 914,377 -6.00(-2.97%)
Jul 08, 2022 199.83 204.74 196.62 202.17 924,762 +2.88(+1.44%)
Jul 07, 2022 199.96 202.74 198.65 199.29 1,623,940 +4.62(+2.37%)
Jul 06, 2022 196.49 198.47 190.16 194.68 1,514,223 -2.09(-1.06%)
Jul 05, 2022 197.54 197.54 191.52 196.77 1,226,032 -4.63(-2.30%)
Jul 01, 2022 201.92 204.97 196.79 201.40 1,022,719 -3.76(-1.83%)
Jun 30, 2022 204.16 208.08 200.14 205.16 1,273,995 -2.86(-1.37%)
Jun 29, 2022 218.10 219.06 204.83 208.02 1,431,723 -11.09(-5.06%)
Jun 28, 2022 221.87 228.53 218.16 219.11 1,615,700 -3.37(-1.51%)
Jun 27, 2022 217.59 224.41 216.97 222.48 1,261,429 +1.80(+0.81%)
Jun 24, 2022 212.79 222.45 210.49 220.69 2,436,748 +10.97(+5.23%)
Jun 23, 2022 213.07 215.59 205.49 209.72 1,184,640 -2.57(-1.21%)
Jun 22, 2022 205.62 216.67 204.56 212.29 1,266,372 -0.09(-0.04%)
Jun 21, 2022 213.18 214.96 209.48 212.38 1,372,875 +4.21(+2.02%)
Jun 17, 2022 199.39 209.63 196.69 208.17 2,448,024 +9.69(+4.88%)
Jun 16, 2022 205.38 205.74 195.04 198.48 2,198,790 -12.67(-6.00%)
Jun 15, 2022 221.68 221.85 207.03 211.15 1,987,818 -8.10(-3.69%)
Jun 14, 2022 219.38 223.99 216.99 219.25 1,052,372 +1.09(+0.50%)
Jun 13, 2022 224.05 224.90 215.10 218.16 1,682,285 -14.38(-6.18%)
Jun 10, 2022 234.53 236.75 230.61 232.54 1,118,422 -4.82(-2.03%)
Jun 09, 2022 246.59 247.54 237.07 237.36 1,234,589 -11.24(-4.52%)
Jun 08, 2022 251.74 254.73 246.33 248.60 881,697 -4.19(-1.66%)
Jun 07, 2022 249.38 253.70 247.50 252.79 1,005,984 +0.10(+0.04%)
Jun 06, 2022 249.20 254.62 247.99 252.69 1,306,841 +6.89(+2.80%)
Jun 03, 2022 241.20 246.85 240.43 245.80 946,222 -0.52(-0.21%)
Jun 02, 2022 228.97 246.50 228.39 246.32 1,691,222 +10.95(+4.65%)
Jun 01, 2022 247.50 248.57 228.14 235.37 3,478,957 -19.90(-7.80%)
May 31, 2022 259.84 260.50 249.23 255.27 2,760,382 -10.29(-3.88%)
May 27, 2022 253.87 268.26 252.47 265.56 1,992,000 +15.56(+6.22%)
May 26, 2022 234.41 253.18 232.61 250.00 2,311,227 +17.19(+7.39%)
May 25, 2022 239.16 242.30 227.79 232.81 1,563,534 -5.53(-2.32%)
May 24, 2022 238.47 244.95 232.72 238.34 2,245,959 +0.21(+0.09%)
May 23, 2022 235.25 238.81 230.82 238.13 1,022,828 +6.37(+2.75%)
May 20, 2022 236.88 238.31 223.59 231.76 1,140,476 -2.59(-1.10%)
May 19, 2022 230.03 238.31 229.25 234.35 1,089,490 +3.04(+1.31%)
May 18, 2022 232.43 240.05 229.46 231.31 1,130,123 -3.19(-1.36%)
May 17, 2022 227.89 234.59 226.65 234.50 1,164,536 +12.65(+5.70%)
May 16, 2022 221.60 229.33 219.24 221.84 994,291 -2.45(-1.09%)
May 13, 2022 213.00 226.63 213.00 224.29 1,100,376 +15.07(+7.20%)
May 12, 2022 207.85 213.69 200.46 209.22 1,415,880 +0.41(+0.20%)
May 11, 2022 216.63 223.44 208.42 208.81 1,228,138 -8.23(-3.79%)
May 10, 2022 222.68 224.96 209.27 217.05 1,946,051 -0.21(-0.09%)
May 09, 2022 233.29 234.66 216.40 217.25 2,471,137 -20.36(-8.57%)
May 06, 2022 230.84 238.10 223.49 237.61 2,367,958 +5.79(+2.50%)
May 05, 2022 233.29 238.37 216.96 231.82 3,815,560 +20.61(+9.76%)
May 04, 2022 206.73 211.21 200.26 211.21 2,128,675 +17.99(+9.31%)
May 03, 2022 186.80 194.51 186.60 193.22 946,819 +5.59(+2.98%)
May 02, 2022 188.13 190.50 181.49 187.63 1,041,222 -1.38(-0.73%)
Apr 29, 2022 191.49 198.06 188.00 189.01 1,009,267 -2.38(-1.24%)
Apr 28, 2022 190.35 192.41 184.06 191.40 962,343 +2.97(+1.58%)
Apr 27, 2022 183.65 192.49 183.65 188.43 1,027,468 +4.38(+2.38%)
Apr 26, 2022 193.14 194.57 183.92 184.04 1,032,961 -10.49(-5.39%)
Apr 25, 2022 194.18 196.23 187.31 194.53 1,560,897 -2.14(-1.09%)
Apr 22, 2022 203.41 206.53 196.40 196.67 894,997 -6.47(-3.18%)
Apr 21, 2022 216.61 218.29 202.02 203.14 1,214,648 -9.75(-4.58%)
Apr 20, 2022 217.28 217.81 211.31 212.89 789,834 -0.94(-0.44%)
Apr 19, 2022 205.98 214.40 203.07 213.83 732,826 +8.31(+4.04%)
Apr 18, 2022 206.68 209.21 204.32 205.52 577,345 -1.20(-0.58%)
Apr 14, 2022 208.75 210.96 206.06 206.72 584,155 -1.58(-0.76%)
Apr 13, 2022 202.68 208.49 201.94 208.29 527,853 +7.33(+3.65%)
Apr 12, 2022 204.57 208.78 198.47 200.96 724,543 -0.96(-0.48%)
Apr 11, 2022 203.24 205.01 197.47 201.92 1,075,328 -4.90(-2.37%)
Apr 08, 2022 208.45 210.44 202.11 206.82 752,003 -0.83(-0.40%)
Apr 07, 2022 207.80 210.75 201.75 207.66 901,626 +0.37(+0.18%)
Apr 06, 2022 211.68 211.68 201.44 207.28 1,409,640 -5.71(-2.68%)
Apr 05, 2022 222.50 223.74 212.78 213.00 1,158,737 -8.57(-3.87%)
Apr 04, 2022 219.70 221.88 215.78 221.57 759,063 +1.10(+0.50%)
Apr 01, 2022 219.57 223.86 217.98 220.47 881,976 +3.69(+1.70%)
Mar 31, 2022 217.93 225.45 216.69 216.77 1,163,944 -1.96(-0.90%)
Mar 30, 2022 216.51 222.12 215.08 218.73 952,978 +0.66(+0.30%)
Mar 29, 2022 213.69 219.45 209.89 218.08 876,898 +7.98(+3.80%)
Mar 28, 2022 213.11 214.63 206.17 210.10 849,584 -3.18(-1.49%)
Mar 25, 2022 209.87 213.71 208.22 213.27 853,284 +3.36(+1.60%)
Mar 24, 2022 203.88 210.43 202.39 209.91 768,282 +5.82(+2.85%)
Mar 23, 2022 199.19 208.02 198.65 204.09 921,757 +2.56(+1.27%)
Mar 22, 2022 195.04 202.27 193.99 201.53 1,012,057 +6.78(+3.48%)
Mar 21, 2022 195.08 196.66 189.18 194.75 835,152 +0.43(+0.22%)
Mar 18, 2022 192.76 195.13 190.80 194.32 1,374,344 +1.83(+0.95%)
Mar 17, 2022 184.12 192.71 184.12 192.48 720,893 +5.41(+2.89%)
Mar 16, 2022 181.81 189.75 181.71 187.08 910,613 +9.10(+5.11%)
Mar 15, 2022 171.53 178.71 169.01 177.98 852,981 +5.54(+3.21%)
Mar 14, 2022 180.84 182.11 171.44 172.44 994,946 -8.29(-4.58%)
Mar 11, 2022 184.65 187.27 180.61 180.73 786,820 -3.53(-1.92%)
Mar 10, 2022 180.59 185.18 179.51 184.26 803,144 +1.21(+0.66%)
Mar 09, 2022 184.43 185.79 178.25 183.05 1,362,118 +6.25(+3.54%)
Mar 08, 2022 167.79 180.59 166.30 176.80 1,493,387 +8.46(+5.03%)
Mar 07, 2022 176.64 177.84 167.41 168.34 1,074,897 -6.83(-3.90%)
Mar 04, 2022 179.00 180.73 170.91 175.16 1,345,071 -7.10(-3.90%)
Mar 03, 2022 189.28 190.58 180.49 182.26 1,095,812 -4.69(-2.51%)
Mar 02, 2022 185.02 187.92 179.76 186.95 859,344 +4.58(+2.51%)
Mar 01, 2022 190.24 192.64 180.22 182.37 1,013,628 -9.24(-4.82%)
Feb 28, 2022 188.40 196.50 186.37 191.62 1,618,982 +3.85(+2.05%)
Feb 25, 2022 180.38 187.81 178.30 187.76 1,160,620 +7.58(+4.21%)
Feb 24, 2022 168.50 180.93 166.22 180.18 2,023,996 +2.15(+1.21%)
Feb 23, 2022 188.79 191.84 176.88 178.03 1,680,253 -9.63(-5.13%)
Feb 22, 2022 184.97 195.28 184.49 187.66 1,671,932 +1.07(+0.57%)
Feb 18, 2022 186.60 0 -6.12(-3.18%)
Feb 17, 2022 213.72 216.18 190.58 192.72 6,314,660 -47.91(-19.91%)
Feb 16, 2022 235.75 242.57 231.05 240.63 1,411,573 +4.51(+1.91%)
Feb 15, 2022 227.06 237.57 227.06 236.12 1,065,517 +13.41(+6.02%)
Feb 14, 2022 225.16 228.78 220.00 222.71 894,651 -3.14(-1.39%)
Feb 11, 2022 228.38 233.87 223.62 225.85 1,032,366 -5.04(-2.18%)
Feb 10, 2022 228.36 238.82 227.09 230.89 811,235 -0.38(-0.17%)
Feb 09, 2022 226.04 232.63 226.04 231.27 994,607 +9.53(+4.30%)
Feb 08, 2022 214.15 222.45 213.53 221.74 1,153,531 +6.76(+3.14%)
Feb 07, 2022 212.72 219.00 212.48 214.99 797,228 +3.68(+1.74%)
Feb 04, 2022 209.82 214.22 208.79 211.31 736,697 +0.94(+0.45%)
Feb 03, 2022 213.24 216.16 209.90 210.37 668,867 -6.29(-2.90%)
Feb 02, 2022 220.98 222.01 216.15 216.66 836,149 -3.63(-1.65%)
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.