Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 76.33 77.31 75.85 76.95 1,911,782 +0.76(+1.00%)
Mar 28, 2019 75.09 76.42 74.90 76.19 1,039,098 +0.96(+1.27%)
Mar 27, 2019 76.07 76.36 74.90 75.23 1,163,335 -0.84(-1.10%)
Mar 26, 2019 76.80 77.78 75.45 76.06 1,670,805 -0.51(-0.66%)
Mar 25, 2019 77.10 77.20 75.89 76.57 1,079,797 -1.07(-1.38%)
Mar 22, 2019 79.78 80.15 77.44 77.64 948,646 -2.62(-3.26%)
Mar 21, 2019 79.26 80.82 79.09 80.26 976,899 +1.00(+1.27%)
Mar 20, 2019 80.02 80.10 78.76 79.26 782,509 -0.74(-0.93%)
Mar 19, 2019 81.99 81.99 79.66 80.00 949,932 -1.13(-1.39%)
Mar 18, 2019 80.33 81.13 79.78 81.12 809,531 +0.95(+1.18%)
Mar 15, 2019 79.85 80.72 79.85 80.18 1,596,739 +0.65(+0.81%)
Mar 14, 2019 80.56 80.91 79.39 79.53 838,850 -1.04(-1.30%)
Mar 13, 2019 80.40 81.18 80.02 80.57 1,084,368 +0.69(+0.87%)
Mar 12, 2019 80.24 80.50 79.48 79.88 909,879 -0.04(-0.05%)
Mar 11, 2019 77.92 79.93 77.66 79.92 1,087,089 +2.37(+3.06%)
Mar 08, 2019 77.70 77.80 75.52 77.54 1,903,928 -1.52(-1.93%)
Mar 07, 2019 80.12 80.38 78.47 79.07 1,387,501 -1.65(-2.05%)
Mar 06, 2019 82.20 82.46 80.52 80.72 807,378 -1.46(-1.77%)
Mar 05, 2019 82.57 82.86 81.66 82.18 1,028,063 -0.52(-0.63%)
Mar 04, 2019 85.05 85.05 81.40 82.70 1,809,921 -2.15(-2.53%)
Mar 01, 2019 85.98 86.43 84.68 84.85 1,413,341 -0.47(-0.55%)
Feb 28, 2019 86.15 86.15 84.96 85.32 1,432,492 -0.93(-1.07%)
Feb 27, 2019 85.06 87.05 84.72 86.24 1,207,277 +1.20(+1.41%)
Feb 26, 2019 85.25 86.25 84.92 85.05 1,353,968 -0.53(-0.62%)
Feb 25, 2019 84.10 85.98 84.06 85.58 1,719,712 +2.23(+2.68%)
Feb 22, 2019 83.95 84.02 82.25 83.35 1,616,638 -0.07(-0.09%)
Feb 21, 2019 82.80 85.98 80.22 83.42 5,888,683 +6.03(+7.79%)
Feb 20, 2019 77.87 78.66 77.33 77.39 1,891,524 -0.30(-0.38%)
Feb 19, 2019 75.75 78.01 75.16 77.69 1,729,246 +1.64(+2.16%)
Feb 15, 2019 76.45 76.45 75.08 76.05 1,658,260 +0.89(+1.18%)
Feb 14, 2019 76.09 76.51 75.14 75.16 1,457,894 -1.22(-1.60%)
Feb 13, 2019 75.72 76.79 75.66 76.38 948,693 +1.20(+1.59%)
Feb 12, 2019 75.09 75.60 73.29 75.19 2,083,785 -0.38(-0.51%)
Feb 11, 2019 76.23 76.53 75.06 75.57 706,068 -0.14(-0.19%)
Feb 08, 2019 74.61 75.73 74.32 75.71 762,363 +0.35(+0.46%)
Feb 07, 2019 76.05 76.43 74.10 75.37 1,308,376 -1.45(-1.89%)
Feb 06, 2019 75.64 77.46 75.56 76.81 1,235,292 +0.81(+1.07%)
Feb 05, 2019 75.94 76.58 74.90 76.00 1,509,282 -0.58(-0.76%)
Feb 04, 2019 75.98 76.64 75.67 76.58 945,766 +0.60(+0.79%)
Feb 01, 2019 75.60 76.53 75.24 75.98 1,037,027 +0.53(+0.71%)
Jan 31, 2019 75.46 76.22 74.39 75.45 2,109,414 +0.49(+0.65%)
Jan 30, 2019 73.92 75.21 73.23 74.96 1,703,926 +1.77(+2.41%)
Jan 29, 2019 72.42 73.63 72.42 73.20 1,942,084 +1.15(+1.60%)
Jan 28, 2019 71.24 72.47 71.05 72.05 1,362,644 +0.48(+0.67%)
Jan 25, 2019 70.82 72.30 70.65 71.57 2,391,306 +2.39(+3.46%)
Jan 24, 2019 69.13 70.27 68.83 69.18 1,776,503 +0.09(+0.14%)
Jan 23, 2019 70.69 70.88 68.67 69.09 1,360,104 -1.36(-1.92%)
Jan 22, 2019 70.55 70.76 69.25 70.44 1,536,249 -1.18(-1.64%)
Jan 18, 2019 70.87 72.20 70.81 71.62 1,559,393 +1.25(+1.78%)
Jan 17, 2019 69.01 70.78 68.74 70.37 2,162,238 +1.27(+1.84%)
Jan 16, 2019 69.09 70.03 68.69 69.09 2,819,979 +0.27(+0.39%)
Jan 15, 2019 70.07 71.05 68.35 68.82 2,275,827 -3.11(-4.33%)
Jan 14, 2019 71.59 72.41 71.11 71.94 1,471,066 -0.41(-0.57%)
Jan 11, 2019 71.70 72.76 70.44 72.35 1,633,008 +0.13(+0.18%)
Jan 10, 2019 71.24 72.88 70.60 72.22 2,064,400 +0.40(+0.56%)
Jan 09, 2019 72.69 72.98 70.96 71.81 1,191,850 -0.46(-0.63%)
Jan 08, 2019 72.23 72.63 71.59 72.27 1,736,361 +0.70(+0.98%)
Jan 07, 2019 71.30 72.09 70.42 71.57 1,512,215 +0.32(+0.45%)
Jan 04, 2019 69.69 72.23 69.51 71.25 2,235,730 +3.32(+4.88%)
Jan 03, 2019 71.82 71.85 67.83 67.94 2,105,806 -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.