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 31, 2017 95.97 97.37 95.44 96.59 1,024,486 +0.46(+0.48%)
Mar 30, 2017 96.08 97.01 95.86 96.14 734,297 +0.09(+0.10%)
Mar 29, 2017 96.01 96.88 95.92 96.05 1,002,442 +0.15(+0.15%)
Mar 28, 2017 95.63 96.43 95.21 95.90 880,394 +0.26(+0.27%)
Mar 27, 2017 94.75 95.96 93.92 95.64 919,873 +0.14(+0.14%)
Mar 24, 2017 96.50 97.09 95.12 95.51 576,811 -0.64(-0.67%)
Mar 23, 2017 96.17 97.28 95.87 96.15 754,633 -0.06(-0.07%)
Mar 22, 2017 95.64 96.44 94.46 96.21 1,077,649 +0.89(+0.93%)
Mar 21, 2017 96.99 98.35 95.16 95.32 1,366,463 -1.66(-1.72%)
Mar 20, 2017 96.96 97.10 96.12 96.99 1,129,050 -0.13(-0.13%)
Mar 17, 2017 95.54 97.41 95.46 97.12 1,571,427 +2.01(+2.12%)
Mar 16, 2017 96.10 96.68 94.83 95.10 1,112,721 -1.11(-1.15%)
Mar 15, 2017 95.55 96.48 94.97 96.21 854,937 +1.16(+1.22%)
Mar 14, 2017 95.10 95.45 94.24 95.05 823,047 -0.50(-0.53%)
Mar 13, 2017 93.80 95.60 93.40 95.55 1,461,734 +1.62(+1.72%)
Mar 10, 2017 93.62 94.81 93.31 93.93 1,560,642 +0.50(+0.54%)
Mar 09, 2017 93.85 94.23 93.00 93.43 1,598,554 -0.22(-0.23%)
Mar 08, 2017 94.43 94.70 93.20 93.65 1,409,332 -0.96(-1.01%)
Mar 07, 2017 93.08 95.55 92.59 94.61 1,532,258 +1.53(+1.65%)
Mar 06, 2017 92.90 93.59 89.91 93.08 2,555,028 -2.42(-2.54%)
Mar 03, 2017 94.25 95.89 93.96 95.50 1,265,299 +1.56(+1.66%)
Mar 02, 2017 93.72 95.51 93.11 93.94 2,238,029 +0.36(+0.39%)
Mar 01, 2017 93.80 95.10 92.98 93.58 2,843,291 +1.05(+1.13%)
Feb 28, 2017 87.33 93.49 87.27 92.53 4,658,587 +8.25(+9.79%)
Feb 27, 2017 84.76 85.14 84.06 84.28 1,020,528 -0.43(-0.51%)
Feb 24, 2017 83.80 84.90 82.97 84.71 767,927 +0.47(+0.56%)
Feb 23, 2017 84.88 84.99 83.65 84.24 810,261 -0.03(-0.03%)
Feb 22, 2017 85.15 85.37 84.21 84.26 716,243 -1.22(-1.43%)
Feb 21, 2017 84.33 85.52 84.24 85.48 866,846 +1.70(+2.02%)
Feb 17, 2017 83.79 83.79 83.79 0 -0.45(-0.53%)
Feb 16, 2017 84.66 85.68 83.93 84.24 651,332 -0.32(-0.38%)
Feb 15, 2017 83.23 84.78 82.97 84.55 1,657,049 +1.43(+1.72%)
Feb 14, 2017 86.02 86.02 82.36 83.12 1,815,388 -3.25(-3.76%)
Feb 13, 2017 85.99 86.97 85.37 86.37 724,544 +0.96(+1.12%)
Feb 10, 2017 86.09 86.09 85.02 85.41 699,718 -0.19(-0.22%)
Feb 09, 2017 86.00 86.46 85.37 85.60 547,201 -0.40(-0.47%)
Feb 08, 2017 84.69 86.04 84.04 86.00 725,778 +1.41(+1.67%)
Feb 07, 2017 85.68 86.09 84.10 84.59 830,302 -1.36(-1.58%)
Feb 06, 2017 85.72 86.11 85.47 85.95 524,354 +0.02(+0.02%)
Feb 03, 2017 85.12 86.09 84.77 85.93 490,203 +1.24(+1.46%)
Feb 02, 2017 85.14 85.14 83.41 84.69 646,573 -0.46(-0.54%)
Feb 01, 2017 84.95 85.36 83.55 85.15 938,142 +0.70(+0.83%)
Jan 31, 2017 86.24 86.30 84.34 84.44 1,594,824 -1.76(-2.04%)
Jan 30, 2017 86.40 86.46 85.48 86.20 743,141 -0.77(-0.89%)
Jan 27, 2017 86.91 87.39 86.38 86.98 496,916 -0.05(-0.06%)
Jan 26, 2017 85.77 87.41 85.72 87.03 873,729 +1.35(+1.57%)
Jan 25, 2017 87.34 87.38 85.00 85.68 1,188,761 -1.41(-1.62%)
Jan 24, 2017 85.63 87.36 85.42 87.10 1,011,320 +1.69(+1.97%)
Jan 23, 2017 85.12 85.60 84.64 85.41 383,312 +0.31(+0.36%)
Jan 20, 2017 85.28 85.73 84.63 85.10 769,655 +0.28(+0.33%)
Jan 19, 2017 84.55 86.06 84.35 84.82 668,709 +0.41(+0.49%)
Jan 18, 2017 86.45 86.61 84.14 84.41 1,211,903 -1.60(-1.85%)
Jan 17, 2017 86.72 87.32 85.60 86.00 926,793 +0.32(+0.37%)
Jan 13, 2017 85.68 85.68 85.68 0 +0.23(+0.27%)
Jan 12, 2017 85.26 85.97 84.04 85.46 1,143,385 +0.41(+0.48%)
Jan 11, 2017 82.56 85.80 82.11 85.05 1,982,905 +3.12(+3.80%)
Jan 10, 2017 82.82 83.11 81.21 81.93 905,086 -0.55(-0.66%)
Jan 09, 2017 82.70 82.93 82.38 82.48 1,026,924 -0.30(-0.36%)
Jan 06, 2017 82.60 82.95 81.91 82.78 604,388 +0.38(+0.46%)
Jan 05, 2017 82.62 83.31 81.79 82.39 1,001,824 -0.28(-0.34%)
Jan 04, 2017 80.87 83.09 80.84 82.68 1,237,047 +2.42(+3.01%)
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.