Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.75 85.75 85.75 0 +2.94(+3.55%)
Mar 28, 2018 86.39 86.77 82.55 82.81 3,143,213 -3.58(-4.14%)
Mar 27, 2018 87.64 88.53 85.81 86.39 1,778,782 -0.86(-0.99%)
Mar 26, 2018 87.44 88.14 86.12 87.25 1,829,535 +1.04(+1.20%)
Mar 23, 2018 86.92 88.38 86.03 86.21 1,467,259 -0.80(-0.92%)
Mar 22, 2018 89.05 90.34 86.96 87.02 1,661,316 -3.11(-3.45%)
Mar 21, 2018 88.47 91.33 87.48 90.12 1,925,468 +1.99(+2.26%)
Mar 20, 2018 89.65 89.65 86.92 88.14 3,958,390 -1.47(-1.64%)
Mar 19, 2018 90.22 90.61 88.59 89.61 1,282,955 -1.35(-1.48%)
Mar 16, 2018 90.53 91.36 89.23 90.96 2,273,104 +0.28(+0.31%)
Mar 15, 2018 92.95 93.32 90.48 90.68 1,629,713 -2.09(-2.25%)
Mar 14, 2018 95.36 96.45 92.56 92.77 2,124,837 -2.28(-2.40%)
Mar 13, 2018 94.93 96.21 94.51 95.05 1,489,835 +0.13(+0.14%)
Mar 12, 2018 94.00 95.82 93.67 94.92 1,637,281 +1.13(+1.21%)
Mar 09, 2018 91.90 94.39 91.31 93.78 1,639,080 +2.29(+2.50%)
Mar 08, 2018 92.31 93.41 90.92 91.50 1,370,326 -0.71(-0.77%)
Mar 07, 2018 92.74 92.21 1,700,141 -0.08(-0.09%)
Mar 06, 2018 90.69 92.98 90.13 92.29 3,891,719 +3.41(+3.84%)
Mar 05, 2018 86.84 90.01 86.17 88.88 2,716,162 +1.31(+1.49%)
Mar 02, 2018 88.19 88.34 83.40 87.57 6,204,290 -0.91(-1.03%)
Mar 01, 2018 93.33 93.37 87.28 88.49 7,779,674 -4.07(-4.40%)
Feb 28, 2018 103.78 104.05 91.18 92.56 7,286,602 -10.27(-9.98%)
Feb 27, 2018 101.89 104.24 101.89 102.83 2,892,102 +1.35(+1.34%)
Feb 26, 2018 105.39 105.89 98.72 101.47 7,759,637 -7.97(-7.28%)
Feb 23, 2018 106.76 109.52 106.55 109.44 2,324,465 +4.67(+4.46%)
Feb 22, 2018 104.77 1,108,821 +0.62(+0.59%)
Feb 21, 2018 106.31 107.37 104.02 104.15 1,925,261 -1.45(-1.37%)
Feb 20, 2018 103.22 106.15 103.22 105.60 1,549,482 +2.16(+2.09%)
Feb 16, 2018 103.44 103.44 103.44 0 -2.19(-2.07%)
Feb 15, 2018 103.62 105.67 102.65 105.63 1,908,100 +2.66(+2.59%)
Feb 14, 2018 98.78 103.37 98.27 102.96 2,226,789 +3.01(+3.02%)
Feb 13, 2018 102.85 103.63 99.61 99.95 2,995,139 -2.89(-2.81%)
Feb 12, 2018 100.72 103.35 100.47 102.84 2,861,315 +3.57(+3.59%)
Feb 09, 2018 97.69 100.19 95.62 99.28 2,792,714 +2.34(+2.41%)
Feb 08, 2018 98.56 100.18 96.90 96.94 2,579,580 -1.34(-1.36%)
Feb 07, 2018 99.04 100.90 98.21 98.27 1,805,709 -0.84(-0.85%)
Feb 06, 2018 95.40 100.02 95.39 99.11 3,150,834 +0.86(+0.87%)
Feb 05, 2018 96.11 101.29 94.79 98.25 3,354,370 +1.01(+1.04%)
Feb 02, 2018 100.02 100.57 96.70 97.24 2,971,463 -3.40(-3.38%)
Feb 01, 2018 102.23 102.83 100.42 100.64 2,128,761 -2.20(-2.14%)
Jan 31, 2018 103.08 103.30 101.61 102.84 2,827,801 +0.20(+0.20%)
Jan 30, 2018 103.57 104.39 102.35 102.64 2,328,283 -0.29(-0.28%)
Jan 29, 2018 105.28 105.49 102.59 102.93 2,441,955 -2.52(-2.39%)
Jan 26, 2018 107.83 108.48 105.08 105.44 2,079,723 -2.30(-2.13%)
Jan 25, 2018 103.83 107.78 103.83 107.74 2,712,299 +4.15(+4.00%)
Jan 24, 2018 105.06 105.21 103.26 103.59 2,959,408 -0.55(-0.53%)
Jan 23, 2018 105.35 105.99 103.33 104.14 3,224,306 -0.49(-0.47%)
Jan 22, 2018 106.71 106.84 104.20 104.63 3,956,846 -2.29(-2.14%)
Jan 19, 2018 109.58 110.04 106.45 106.92 4,638,642 -1.75(-1.61%)
Jan 18, 2018 106.17 109.44 103.72 108.67 9,355,522 -8.33(-7.12%)
Jan 17, 2018 119.07 119.31 116.13 117.00 2,188,402 -0.97(-0.82%)
Jan 16, 2018 123.60 124.30 115.85 117.97 3,124,439 -5.09(-4.13%)
Jan 12, 2018 123.06 123.06 123.06 0 -1.08(-0.87%)
Jan 11, 2018 122.85 124.20 122.21 124.13 909,673 +1.59(+1.30%)
Jan 10, 2018 124.83 121.92 122.54 959,801 -2.28(-1.83%)
Jan 09, 2018 126.74 127.17 124.43 124.83 1,299,340 -1.85(-1.46%)
Jan 08, 2018 123.78 127.80 123.11 126.68 2,110,523 +5.28(+4.35%)
Jan 05, 2018 120.77 122.38 120.28 121.40 875,800 +1.38(+1.15%)
Jan 04, 2018 121.89 122.54 119.91 120.01 890,749 -1.45(-1.19%)
Jan 03, 2018 121.69 123.44 120.38 121.46 1,130,744 +0.24(+0.20%)
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.