Skip to main content

Albemarle Corp (NY: ALB )

94.66 +0.87 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 93.00 96.00 92.29 94.66 5,570,247 +0.87(+0.93%)
Jun 20, 2024 97.70 97.99 93.73 93.79 5,660,851 -5.75(-5.78%)
Jun 18, 2024 100.36 102.50 98.70 99.54 3,526,945 -1.09(-1.08%)
Jun 17, 2024 102.74 104.16 98.95 100.63 4,290,709 -2.88(-2.78%)
Jun 14, 2024 107.10 108.59 103.32 103.51 3,910,611 -4.32(-4.01%)
Jun 13, 2024 111.19 112.87 107.27 107.83 4,276,644 -4.40(-3.92%)
Jun 12, 2024 116.57 118.36 111.37 112.23 2,733,535 -1.32(-1.16%)
Jun 11, 2024 113.12 113.74 111.72 113.55 1,964,326 -0.09(-0.08%)
Jun 10, 2024 113.58 114.47 112.01 113.64 1,707,930 -0.88(-0.77%)
Jun 07, 2024 116.35 117.13 113.81 114.52 2,064,437 -3.23(-2.74%)
Jun 06, 2024 116.57 118.08 114.01 117.74 3,013,274 -0.47(-0.40%)
Jun 05, 2024 118.62 119.83 117.05 118.21 1,651,853 +0.34(+0.29%)
Jun 04, 2024 119.31 120.18 117.60 117.87 2,127,357 -2.57(-2.13%)
Jun 03, 2024 124.38 124.38 119.35 120.44 2,131,653 -1.69(-1.39%)
May 31, 2024 123.73 124.84 119.76 122.14 3,538,514 -1.19(-0.96%)
May 30, 2024 123.11 125.47 122.86 123.32 1,563,485 +0.34(+0.28%)
May 29, 2024 124.25 125.89 122.95 122.98 1,771,205 -4.30(-3.38%)
May 28, 2024 127.81 129.02 125.43 127.29 2,113,051 +0.17(+0.13%)
May 24, 2024 123.50 127.23 123.18 127.12 1,452,803 +4.62(+3.77%)
May 23, 2024 126.29 126.29 122.22 122.50 1,759,928 -3.52(-2.79%)
May 22, 2024 123.54 127.88 122.35 126.01 2,432,531 -0.16(-0.13%)
May 21, 2024 128.35 130.32 126.17 126.17 1,661,042 -3.50(-2.70%)
May 20, 2024 130.52 130.52 125.83 129.67 2,220,625 -0.97(-0.74%)
May 17, 2024 129.19 134.25 128.77 130.63 2,291,812 +1.92(+1.49%)
May 16, 2024 128.13 129.96 126.28 128.71 1,749,993 +1.61(+1.27%)
May 15, 2024 136.75 136.99 126.18 127.10 3,943,319 -7.86(-5.82%)
May 14, 2024 132.51 136.49 132.37 134.96 2,169,512 +3.94(+3.00%)
May 13, 2024 130.62 133.79 129.99 131.02 1,568,375 +1.88(+1.46%)
May 10, 2024 133.41 133.41 128.58 129.14 1,927,744 -3.92(-2.94%)
May 09, 2024 130.72 133.40 129.02 133.06 1,971,045 +3.08(+2.37%)
May 08, 2024 127.64 130.40 126.33 129.98 1,835,892 -1.09(-0.83%)
May 07, 2024 129.87 135.25 129.53 131.06 2,438,648 +0.77(+0.59%)
May 06, 2024 130.00 131.01 127.18 130.30 1,966,752 +2.67(+2.09%)
May 03, 2024 127.63 130.45 126.91 127.63 2,609,706 +2.79(+2.23%)
May 02, 2024 117.07 127.01 116.92 124.84 4,506,326 +6.28(+5.29%)
May 01, 2024 120.08 122.61 117.31 118.56 2,711,102 -1.30(-1.09%)
Apr 30, 2024 122.53 123.97 119.18 119.86 3,587,847 -5.40(-4.31%)
Apr 29, 2024 122.05 125.42 121.74 125.27 3,881,026 +8.82(+7.57%)
Apr 26, 2024 115.58 117.63 114.41 116.45 1,729,957 +1.89(+1.65%)
Apr 25, 2024 113.11 115.10 110.64 114.56 1,426,023 -0.29(-0.25%)
Apr 24, 2024 113.88 115.30 111.77 114.84 2,243,085 +1.06(+0.93%)
Apr 23, 2024 110.84 115.50 109.87 113.79 1,787,077 +1.91(+1.71%)
Apr 22, 2024 111.36 113.36 107.90 111.88 2,290,259 +0.14(+0.12%)
Apr 19, 2024 111.27 114.33 110.86 111.74 1,983,380 +0.35(+0.31%)
Apr 18, 2024 114.20 114.50 110.10 111.39 2,215,973 -2.58(-2.26%)
Apr 17, 2024 114.92 117.47 113.91 113.97 2,088,333 +0.28(+0.25%)
Apr 16, 2024 116.45 118.61 113.47 113.69 3,505,238 -6.37(-5.30%)
Apr 15, 2024 123.20 124.28 119.46 120.06 1,950,486 -2.07(-1.70%)
Apr 12, 2024 129.40 130.38 121.66 122.13 2,815,620 -7.70(-5.93%)
Apr 11, 2024 128.81 130.35 124.64 129.83 3,181,088 +2.65(+2.08%)
Apr 10, 2024 128.87 131.25 124.95 127.18 3,618,640 -1.50(-1.17%)
Apr 09, 2024 132.43 133.23 126.91 128.68 3,014,572 -2.52(-1.92%)
Apr 08, 2024 124.73 132.60 124.05 131.20 3,573,229 +8.21(+6.67%)
Apr 05, 2024 119.80 123.28 119.20 122.99 1,908,153 +2.32(+1.92%)
Apr 04, 2024 129.93 130.53 120.47 120.67 3,043,302 -7.72(-6.01%)
Apr 03, 2024 126.82 129.51 124.94 128.39 1,952,836 +2.38(+1.89%)
Apr 02, 2024 126.58 127.32 124.44 126.01 2,344,190 -2.69(-2.09%)
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.