Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.39	74.18	71.33	73.42	1,657,011	+0.57(+0.78%)
May 28, 2020	73.38	75.25	72.49	72.85	1,468,194	+0.85(+1.19%)
May 27, 2020	73.29	75.92	71.04	72.00	1,659,873	+0.11(+0.15%)
May 26, 2020	67.79	72.68	67.65	71.89	2,492,722	+6.54(+10.01%)
May 22, 2020	65.05	65.64	64.16	65.35	860,295	+0.13(+0.21%)
May 21, 2020	65.07	66.96	64.68	65.21	1,488,800	-0.16(-0.25%)
May 20, 2020	62.55	65.83	62.37	65.38	1,710,945	+4.44(+7.29%)
May 19, 2020	61.23	62.64	60.45	60.93	1,386,134	-0.40(-0.66%)
May 18, 2020	61.40	62.67	60.68	61.34	1,343,676	+2.48(+4.21%)
May 15, 2020	57.09	59.12	57.01	58.86	1,488,267	+1.57(+2.75%)
May 14, 2020	56.61	57.36	53.89	57.29	1,389,759	-0.20(-0.35%)
May 13, 2020	56.63	57.85	55.43	57.49	1,844,852	+0.63(+1.11%)
May 12, 2020	60.44	61.13	56.62	56.86	1,961,105	-4.94(-8.00%)
May 11, 2020	60.60	63.05	60.33	61.80	1,533,779	+0.15(+0.25%)
May 08, 2020	58.17	61.88	57.76	61.64	1,578,528	+4.33(+7.55%)
May 07, 2020	57.47	59.35	55.06	57.32	2,299,853	+1.74(+3.12%)
May 06, 2020	56.77	57.80	55.46	55.58	1,965,120	-0.52(-0.92%)
May 05, 2020	56.00	57.89	55.94	56.10	1,155,868	+1.16(+2.11%)
May 04, 2020	54.52	55.47	53.49	54.94	1,329,287	-0.17(-0.31%)

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.