Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 96.01 97.41 95.48 96.63 1,024,088 +0.46(+0.48%)
Mar 30, 2017 96.12 97.04 95.90 96.18 734,011 +0.09(+0.10%)
Mar 29, 2017 96.05 96.92 95.96 96.08 1,002,052 +0.15(+0.15%)
Mar 28, 2017 95.66 96.47 95.25 95.94 880,051 +0.26(+0.27%)
Mar 27, 2017 94.78 96.00 93.95 95.68 919,515 +0.14(+0.14%)
Mar 24, 2017 96.54 97.12 95.16 95.54 576,586 -0.64(-0.67%)
Mar 23, 2017 96.21 97.32 95.91 96.18 754,339 -0.06(-0.07%)
Mar 22, 2017 95.68 96.48 94.49 96.25 1,077,230 +0.89(+0.93%)
Mar 21, 2017 97.03 98.39 95.20 95.36 1,365,931 -1.66(-1.72%)
Mar 20, 2017 97.00 97.14 96.15 97.03 1,128,611 -0.13(-0.13%)
Mar 17, 2017 95.58 97.45 95.50 97.15 1,570,816 +2.01(+2.12%)
Mar 16, 2017 96.14 96.71 94.87 95.14 1,112,288 -1.11(-1.15%)
Mar 15, 2017 95.59 96.51 95.00 96.25 854,605 +1.16(+1.22%)
Mar 14, 2017 95.14 95.49 94.27 95.09 822,727 -0.50(-0.53%)
Mar 13, 2017 93.83 95.64 93.44 95.59 1,461,165 +1.62(+1.72%)
Mar 10, 2017 93.65 94.85 93.34 93.97 1,560,035 +0.50(+0.54%)
Mar 09, 2017 93.89 94.26 93.04 93.47 1,597,932 -0.22(-0.23%)
Mar 08, 2017 94.46 94.74 93.23 93.69 1,408,784 -0.96(-1.01%)
Mar 07, 2017 93.11 95.58 92.62 94.65 1,531,662 +1.53(+1.65%)
Mar 06, 2017 92.94 93.62 89.94 93.11 2,554,034 -2.43(-2.54%)
Mar 03, 2017 94.29 95.93 94.00 95.54 1,264,807 +1.56(+1.66%)
Mar 02, 2017 93.75 95.55 93.15 93.98 2,237,159 +0.36(+0.39%)
Mar 01, 2017 93.83 95.14 93.01 93.62 2,842,185 +1.05(+1.13%)
Feb 28, 2017 87.36 93.52 87.30 92.57 4,656,775 +8.25(+9.79%)
Feb 27, 2017 84.80 85.17 84.09 84.31 1,020,131 -0.43(-0.51%)
Feb 24, 2017 83.83 84.93 83.00 84.74 767,628 +0.47(+0.56%)
Feb 23, 2017 84.92 85.03 83.68 84.27 809,946 -0.03(-0.03%)
Feb 22, 2017 85.18 85.40 84.24 84.30 715,964 -1.22(-1.43%)
Feb 21, 2017 84.36 85.55 84.27 85.52 866,509 +1.70(+2.02%)
Feb 17, 2017 83.82 83.82 83.82 0 -0.45(-0.53%)
Feb 16, 2017 84.70 85.71 83.96 84.27 651,078 -0.32(-0.38%)
Feb 15, 2017 83.27 84.82 83.00 84.59 1,656,405 +1.43(+1.72%)
Feb 14, 2017 86.06 86.06 82.39 83.16 1,814,682 -3.25(-3.76%)
Feb 13, 2017 86.02 87.00 85.40 86.40 724,262 +0.96(+1.12%)
Feb 10, 2017 86.13 86.13 85.05 85.44 699,446 -0.19(-0.22%)
Feb 09, 2017 86.04 86.49 85.40 85.64 546,988 -0.40(-0.47%)
Feb 08, 2017 84.72 86.07 84.08 86.04 725,496 +1.41(+1.67%)
Feb 07, 2017 85.72 86.13 84.13 84.62 829,979 -1.36(-1.58%)
Feb 06, 2017 85.75 86.15 85.51 85.98 524,150 +0.02(+0.02%)
Feb 03, 2017 85.15 86.13 84.81 85.96 490,013 +1.24(+1.46%)
Feb 02, 2017 85.17 85.17 83.44 84.72 646,321 -0.46(-0.54%)
Feb 01, 2017 84.98 85.39 83.58 85.18 937,777 +0.70(+0.83%)
Jan 31, 2017 86.27 86.33 84.37 84.48 1,594,203 -1.76(-2.04%)
Jan 30, 2017 86.44 86.49 85.51 86.24 742,852 -0.78(-0.89%)
Jan 27, 2017 86.94 87.42 86.41 87.01 496,723 -0.05(-0.06%)
Jan 26, 2017 85.80 87.44 85.75 87.07 873,389 +1.35(+1.57%)
Jan 25, 2017 87.38 87.41 85.03 85.72 1,188,299 -1.41(-1.62%)
Jan 24, 2017 85.66 87.40 85.45 87.13 1,010,926 +1.69(+1.97%)
Jan 23, 2017 85.15 85.64 84.67 85.44 383,162 +0.31(+0.36%)
Jan 20, 2017 85.32 85.76 84.66 85.13 769,355 +0.28(+0.33%)
Jan 19, 2017 84.58 86.09 84.39 84.85 668,449 +0.41(+0.49%)
Jan 18, 2017 86.48 86.64 84.17 84.44 1,211,432 -1.60(-1.85%)
Jan 17, 2017 86.76 87.35 85.64 86.04 926,433 +0.32(+0.37%)
Jan 13, 2017 85.72 85.72 85.72 0 +0.23(+0.27%)
Jan 12, 2017 85.29 86.00 84.08 85.49 1,142,940 +0.41(+0.48%)
Jan 11, 2017 82.59 85.84 82.14 85.08 1,982,133 +3.12(+3.81%)
Jan 10, 2017 82.85 83.14 81.24 81.96 904,734 -0.55(-0.66%)
Jan 09, 2017 82.74 82.96 82.41 82.51 1,026,524 -0.30(-0.36%)
Jan 06, 2017 82.64 82.98 81.94 82.81 604,153 +0.38(+0.46%)
Jan 05, 2017 82.65 83.34 81.82 82.43 1,001,434 -0.28(-0.34%)
Jan 04, 2017 80.90 83.12 80.88 82.71 1,236,565 +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.