Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.25 46.82 45.90 46.74 1,273,093 +0.36(+0.78%)
Mar 30, 2015 45.97 46.49 45.68 46.38 1,051,701 +0.78(+1.71%)
Mar 27, 2015 46.88 46.91 45.44 45.60 1,687,992 +0.49(+1.08%)
Mar 26, 2015 45.16 45.40 44.98 45.12 890,820 -0.16(-0.35%)
Mar 25, 2015 46.00 46.27 45.24 45.28 626,474 -0.73(-1.58%)
Mar 24, 2015 45.93 46.31 45.63 46.00 1,073,248 +0.08(+0.17%)
Mar 23, 2015 46.22 46.63 45.90 45.92 1,049,638 -0.30(-0.65%)
Mar 20, 2015 45.78 46.47 45.77 46.22 1,958,753 +0.51(+1.12%)
Mar 19, 2015 46.44 46.62 45.54 45.71 1,369,183 -0.96(-2.05%)
Mar 18, 2015 46.34 46.98 45.56 46.66 2,653,582 +0.23(+0.50%)
Mar 17, 2015 46.46 46.66 45.81 46.43 1,666,856 -0.27(-0.57%)
Mar 16, 2015 46.93 47.06 46.51 46.70 1,340,270 -0.13(-0.28%)
Mar 13, 2015 47.26 47.47 46.66 46.83 898,060 -0.63(-1.32%)
Mar 12, 2015 47.33 48.11 47.11 47.46 1,077,071 +0.35(+0.75%)
Mar 11, 2015 47.78 47.86 46.94 47.11 1,916,871 -0.70(-1.47%)
Mar 10, 2015 47.70 48.00 47.56 47.81 1,101,869 -0.49(-1.02%)
Mar 09, 2015 48.40 48.45 48.17 48.30 1,140,295 +0.06(+0.13%)
Mar 06, 2015 48.04 48.55 47.97 48.24 1,556,709 -0.40(-0.81%)
Mar 05, 2015 48.78 48.87 48.13 48.64 1,072,542 -0.11(-0.22%)
Mar 04, 2015 49.84 49.92 48.62 48.74 1,821,042 -1.18(-2.36%)
Mar 03, 2015 49.61 50.02 49.54 49.92 1,007,815 +0.05(+0.11%)
Mar 02, 2015 49.77 50.22 49.12 49.87 1,495,558 +0.10(+0.19%)
Feb 27, 2015 49.51 50.14 49.36 49.77 853,628 +0.24(+0.48%)
Feb 26, 2015 49.57 49.91 49.17 49.54 838,979 -0.03(-0.05%)
Feb 25, 2015 49.10 49.72 49.10 49.56 876,698 +0.22(+0.45%)
Feb 24, 2015 48.77 49.39 48.68 49.34 1,108,365 +0.46(+0.94%)
Feb 23, 2015 48.42 49.01 48.38 48.88 1,027,838 +0.08(+0.16%)
Feb 20, 2015 47.98 48.81 47.32 48.81 1,227,581 +0.91(+1.91%)
Feb 19, 2015 47.81 48.18 47.46 47.89 1,469,590 -0.38(-0.78%)
Feb 18, 2015 47.86 48.29 47.71 48.27 1,216,557 +0.06(+0.13%)
Feb 17, 2015 47.87 48.59 47.41 48.21 1,171,384 +0.18(+0.37%)
Feb 13, 2015 47.61 48.03 48.03 48.03 2,639,538 +0.55(+1.17%)
Feb 12, 2015 46.58 47.62 46.41 47.48 1,886,833 +0.69(+1.47%)
Feb 11, 2015 45.54 47.29 45.29 46.79 2,070,304 +0.89(+1.94%)
Feb 10, 2015 46.10 46.10 45.40 45.90 1,624,940 +0.03(+0.06%)
Feb 09, 2015 44.79 45.88 44.72 45.88 2,495,962 +0.93(+2.08%)
Feb 06, 2015 43.79 44.99 43.78 44.94 3,072,978 +1.17(+2.67%)
Feb 05, 2015 43.14 43.95 43.01 43.77 2,634,557 +0.79(+1.84%)
Feb 04, 2015 43.02 43.51 42.62 42.98 2,135,494 -0.47(-1.07%)
Feb 03, 2015 42.85 43.59 42.08 43.45 3,483,382 +1.28(+3.05%)
Feb 02, 2015 42.62 42.90 41.63 42.16 3,485,110 -0.30(-0.70%)
Jan 30, 2015 41.38 42.96 41.16 42.46 7,626,496 +0.43(+1.03%)
Jan 29, 2015 47.34 49.42 41.30 42.03 11,477,644 -6.69(-13.73%)
Jan 28, 2015 50.08 50.82 48.13 48.72 4,407,937 -0.88(-1.77%)
Jan 27, 2015 49.44 50.03 49.34 49.60 1,835,388 -0.68(-1.35%)
Jan 26, 2015 50.35 50.60 49.86 50.27 2,335,208 +0.26(+0.53%)
Jan 23, 2015 52.04 52.30 49.49 50.01 3,511,090 -2.38(-4.55%)
Jan 22, 2015 51.85 52.56 51.41 52.40 1,568,548 +0.83(+1.60%)
Jan 21, 2015 50.73 51.59 50.47 51.57 1,915,292 +0.71(+1.40%)
Jan 20, 2015 51.91 51.91 50.65 50.86 1,710,549 -0.63(-1.23%)
Jan 16, 2015 51.00 51.54 50.42 51.49 1,659,525 +0.39(+0.76%)
Jan 15, 2015 52.58 52.76 50.91 51.10 1,856,084 -1.27(-2.42%)
Jan 14, 2015 52.69 52.99 51.54 52.37 1,796,050 -1.29(-2.41%)
Jan 13, 2015 52.97 54.75 52.75 53.66 3,309,351 +1.14(+2.16%)
Jan 12, 2015 51.89 53.24 51.55 52.53 9,314,269 +0.60(+1.15%)
Jan 09, 2015 51.70 52.54 50.54 51.93 6,140,616 +0.26(+0.49%)
Jan 08, 2015 50.62 51.83 50.47 51.67 1,743,106 +1.57(+3.14%)
Jan 07, 2015 51.01 51.01 49.93 50.10 1,084,199 -0.20(-0.40%)
Jan 06, 2015 51.42 51.47 50.27 50.30 1,847,504 -1.00(-1.96%)
Jan 05, 2015 52.70 52.86 51.27 51.30 1,755,635 -1.76(-3.32%)
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.