Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 76.36 77.34 75.88 76.98 1,911,039 +0.76(+1.00%)
Mar 28, 2019 75.12 76.45 74.93 76.22 1,038,694 +0.96(+1.27%)
Mar 27, 2019 76.10 76.38 74.93 75.26 1,162,882 -0.84(-1.10%)
Mar 26, 2019 76.83 77.81 75.48 76.09 1,670,155 -0.51(-0.66%)
Mar 25, 2019 77.13 77.23 75.92 76.60 1,079,377 -1.07(-1.38%)
Mar 22, 2019 79.81 80.18 77.47 77.67 948,277 -2.62(-3.26%)
Mar 21, 2019 79.29 80.85 79.12 80.29 976,519 +1.00(+1.27%)
Mar 20, 2019 80.05 80.13 78.79 79.29 782,205 -0.74(-0.93%)
Mar 19, 2019 82.02 82.02 79.69 80.03 949,563 -1.13(-1.39%)
Mar 18, 2019 80.37 81.16 79.81 81.15 809,217 +0.95(+1.18%)
Mar 15, 2019 79.88 80.75 79.88 80.21 1,596,118 +0.65(+0.81%)
Mar 14, 2019 80.59 80.94 79.42 79.56 838,523 -1.04(-1.30%)
Mar 13, 2019 80.43 81.21 80.05 80.60 1,083,946 +0.69(+0.87%)
Mar 12, 2019 80.28 80.53 79.51 79.91 909,525 -0.04(-0.05%)
Mar 11, 2019 77.95 79.96 77.69 79.95 1,086,666 +2.37(+3.06%)
Mar 08, 2019 77.73 77.83 75.54 77.57 1,903,188 -1.52(-1.93%)
Mar 07, 2019 80.15 80.41 78.50 79.10 1,386,961 -1.65(-2.05%)
Mar 06, 2019 82.23 82.49 80.56 80.75 807,064 -1.46(-1.77%)
Mar 05, 2019 82.60 82.89 81.69 82.21 1,027,663 -0.52(-0.63%)
Mar 04, 2019 85.08 85.08 81.43 82.73 1,809,218 -2.15(-2.53%)
Mar 01, 2019 86.02 86.46 84.72 84.88 1,412,791 -0.47(-0.55%)
Feb 28, 2019 86.18 86.18 85.00 85.35 1,431,935 -0.93(-1.07%)
Feb 27, 2019 85.09 87.08 84.75 86.28 1,206,807 +1.20(+1.41%)
Feb 26, 2019 85.29 86.29 84.95 85.08 1,353,442 -0.53(-0.62%)
Feb 25, 2019 84.14 86.02 84.09 85.61 1,719,043 +2.23(+2.68%)
Feb 22, 2019 83.99 84.05 82.29 83.38 1,616,009 -0.07(-0.09%)
Feb 21, 2019 82.83 86.02 80.25 83.45 5,886,393 +6.03(+7.79%)
Feb 20, 2019 77.90 78.70 77.36 77.42 1,890,788 -0.30(-0.38%)
Feb 19, 2019 75.78 78.04 75.19 77.72 1,728,573 +1.65(+2.16%)
Feb 15, 2019 76.48 76.48 75.11 76.08 1,657,615 +0.89(+1.18%)
Feb 14, 2019 76.11 76.54 75.17 75.19 1,457,327 -1.22(-1.60%)
Feb 13, 2019 75.75 76.82 75.69 76.41 948,324 +1.20(+1.59%)
Feb 12, 2019 75.11 75.63 73.32 75.22 2,082,974 -0.38(-0.51%)
Feb 11, 2019 76.26 76.56 75.09 75.60 705,793 -0.14(-0.19%)
Feb 08, 2019 74.64 75.76 74.35 75.74 762,066 +0.35(+0.46%)
Feb 07, 2019 76.08 76.46 74.13 75.39 1,307,868 -1.45(-1.89%)
Feb 06, 2019 75.67 77.49 75.59 76.84 1,234,812 +0.81(+1.07%)
Feb 05, 2019 75.97 76.61 74.93 76.03 1,508,695 -0.58(-0.76%)
Feb 04, 2019 76.01 76.67 75.70 76.61 945,399 +0.60(+0.79%)
Feb 01, 2019 75.63 76.56 75.27 76.01 1,036,624 +0.53(+0.71%)
Jan 31, 2019 75.49 76.25 74.42 75.48 2,108,594 +0.49(+0.65%)
Jan 30, 2019 73.95 75.24 73.25 74.99 1,703,263 +1.77(+2.41%)
Jan 29, 2019 72.45 73.66 72.45 73.23 1,941,328 +1.15(+1.60%)
Jan 28, 2019 71.27 72.50 71.08 72.08 1,362,114 +0.48(+0.67%)
Jan 25, 2019 70.85 72.33 70.67 71.60 2,390,376 +2.39(+3.46%)
Jan 24, 2019 69.16 70.30 68.86 69.21 1,775,812 +0.09(+0.14%)
Jan 23, 2019 70.72 70.91 68.70 69.11 1,359,575 -1.36(-1.92%)
Jan 22, 2019 70.58 70.79 69.28 70.47 1,535,651 -1.18(-1.64%)
Jan 18, 2019 70.90 72.23 70.84 71.65 1,558,787 +1.25(+1.78%)
Jan 17, 2019 69.04 70.80 68.77 70.39 2,161,397 +1.27(+1.84%)
Jan 16, 2019 69.11 70.06 68.72 69.12 2,818,883 +0.27(+0.39%)
Jan 15, 2019 70.09 71.08 68.37 68.85 2,274,942 -3.11(-4.33%)
Jan 14, 2019 71.62 72.44 71.14 71.96 1,470,494 -0.41(-0.57%)
Jan 11, 2019 71.73 72.79 70.47 72.38 1,632,373 +0.13(+0.18%)
Jan 10, 2019 71.27 72.91 70.63 72.24 2,063,597 +0.40(+0.56%)
Jan 09, 2019 72.72 73.01 70.99 71.84 1,191,386 -0.46(-0.63%)
Jan 08, 2019 72.25 72.66 71.62 72.30 1,735,686 +0.70(+0.98%)
Jan 07, 2019 71.33 72.12 70.45 71.60 1,511,627 +0.32(+0.45%)
Jan 04, 2019 69.72 72.25 69.53 71.28 2,234,861 +3.32(+4.88%)
Jan 03, 2019 71.85 71.88 67.86 67.96 2,104,987 -5.07(-6.94%)
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.