Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	128.10	130.93	127.38	128.10	2,600,061	+2.80(+2.23%)
May 02, 2024	117.50	127.48	117.35	125.30	4,489,672	+6.30(+5.29%)
May 01, 2024	120.52	123.06	117.74	119.00	2,701,083	-1.31(-1.09%)
Apr 30, 2024	122.99	124.43	119.62	120.31	3,574,587	-5.42(-4.31%)
Apr 29, 2024	122.50	125.89	122.19	125.73	3,866,683	+8.85(+7.57%)
Apr 26, 2024	116.01	118.07	114.83	116.88	1,723,564	+1.90(+1.65%)
Apr 25, 2024	113.53	115.53	111.05	114.98	1,420,753	-0.29(-0.25%)
Apr 24, 2024	114.30	115.73	112.18	115.27	2,234,795	+1.06(+0.93%)
Apr 23, 2024	111.25	115.93	110.28	114.21	1,780,473	+1.92(+1.71%)
Apr 22, 2024	111.77	113.78	108.30	112.29	2,281,795	+0.14(+0.12%)
Apr 19, 2024	111.68	114.75	111.27	112.15	1,976,050	+0.35(+0.31%)
Apr 18, 2024	114.62	114.93	110.51	111.80	2,207,783	-2.59(-2.26%)
Apr 17, 2024	115.35	117.91	114.33	114.39	2,080,615	+0.28(+0.25%)
Apr 16, 2024	116.88	119.05	113.89	114.11	3,492,284	-6.39(-5.30%)
Apr 15, 2024	123.66	124.74	119.90	120.50	1,943,278	-2.08(-1.70%)
Apr 12, 2024	129.88	130.86	122.11	122.58	2,805,214	-7.73(-5.93%)
Apr 11, 2024	129.29	130.83	125.10	130.31	3,169,332	+2.66(+2.08%)
Apr 10, 2024	129.35	131.74	125.41	127.65	3,605,266	-1.51(-1.17%)
Apr 09, 2024	132.92	133.72	127.38	129.16	3,003,431	-2.53(-1.92%)
Apr 08, 2024	125.19	133.09	124.51	131.69	3,560,023	+8.24(+6.67%)
Apr 05, 2024	120.24	123.74	119.64	123.45	1,901,101	+2.33(+1.92%)
Apr 04, 2024	130.41	131.01	120.92	121.12	3,032,055	-7.75(-6.01%)
Apr 03, 2024	127.29	129.99	125.40	128.87	1,945,619	+2.39(+1.89%)
Apr 02, 2024	127.05	127.79	124.90	126.48	2,335,527	-2.70(-2.09%)
Apr 01, 2024	132.00	132.80	126.88	129.18	2,087,337	-2.56(-1.94%)
Mar 28, 2024	128.98	132.42	131.33	131.74	4,042,319	+2.94(+2.28%)
Mar 27, 2024	119.65	129.02	119.64	128.80	4,722,527	+9.79(+8.23%)
Mar 26, 2024	119.25	120.53	117.28	119.01	2,505,869	+0.66(+0.56%)
Mar 25, 2024	120.58	122.23	118.25	118.35	2,128,691	-2.51(-2.08%)
Mar 22, 2024	121.99	125.13	120.79	120.86	2,454,916	-4.00(-3.20%)
Mar 21, 2024	125.85	127.56	124.12	124.86	2,350,700	+0.41(+0.33%)
Mar 20, 2024	120.27	126.73	119.50	124.45	2,528,299	+3.91(+3.24%)
Mar 19, 2024	121.50	123.36	120.25	120.54	2,325,912	-4.04(-3.24%)
Mar 18, 2024	123.73	125.74	120.50	124.58	1,886,150	+2.44(+2.00%)
Mar 15, 2024	119.00	123.00	116.77	122.14	3,203,692	+2.25(+1.88%)
Mar 14, 2024	122.50	123.25	119.13	119.89	3,028,020	-5.50(-4.39%)
Mar 13, 2024	122.49	126.50	121.83	125.39	2,183,622	+1.85(+1.50%)
Mar 12, 2024	126.67	128.09	120.95	123.54	3,453,299	-0.82(-0.66%)
Mar 11, 2024	118.99	125.44	118.99	124.35	4,142,341	+6.40(+5.42%)
Mar 08, 2024	122.92	123.86	117.62	117.95	3,490,098	-4.32(-3.53%)
Mar 07, 2024	118.67	122.90	117.92	122.27	4,247,817	+3.06(+2.57%)
Mar 06, 2024	109.93	119.45	109.93	119.21	15,727,514	+10.16(+9.31%)
Mar 05, 2024	121.67	122.05	106.35	109.05	19,387,162	-23.72(-17.87%)
Mar 04, 2024	139.70	139.77	132.70	132.78	4,222,739	-9.57(-6.72%)
Mar 01, 2024	137.94	142.74	137.44	142.35	3,296,766	+4.93(+3.59%)
Feb 29, 2024	136.11	140.19	135.32	137.41	4,577,019	+5.77(+4.38%)
Feb 28, 2024	130.25	133.32	129.57	131.64	2,740,516	+3.46(+2.70%)
Feb 27, 2024	127.03	129.91	126.10	128.18	3,550,937	+7.05(+5.82%)
Feb 26, 2024	119.62	123.86	118.37	121.13	2,087,092	+0.87(+0.72%)
Feb 23, 2024	118.10	121.66	115.55	120.27	2,771,159	+2.46(+2.09%)
Feb 22, 2024	117.58	120.02	116.39	117.80	2,023,372	-0.37(-0.31%)
Feb 21, 2024	114.83	120.19	113.70	118.17	3,692,972	+3.72(+3.25%)
Feb 20, 2024	121.71	121.71	113.04	114.45	3,850,664	-7.75(-6.34%)
Feb 16, 2024	118.49	125.45	118.39	122.20	4,420,298	+5.07(+4.33%)
Feb 15, 2024	111.64	123.78	111.64	117.13	6,758,782	+3.10(+2.72%)
Feb 14, 2024	113.37	114.14	111.33	114.03	3,119,550	+2.18(+1.95%)
Feb 13, 2024	113.64	114.45	110.82	111.84	4,006,337	-7.86(-6.57%)
Feb 12, 2024	115.38	122.26	115.29	119.71	2,874,297	+4.30(+3.72%)
Feb 09, 2024	113.14	115.82	112.77	115.41	2,499,610	+1.45(+1.27%)
Feb 08, 2024	113.71	114.97	111.92	113.97	2,497,174	-0.72(-0.63%)
Feb 07, 2024	113.77	115.62	111.14	114.68	2,434,992	+2.02(+1.80%)
Feb 06, 2024	109.45	113.67	109.25	112.66	3,052,616	+4.28(+3.95%)
Feb 05, 2024	111.42	112.34	108.05	108.38	3,901,908	-5.50(-4.83%)
Feb 02, 2024	113.98	115.21	112.14	113.89	2,862,921	-2.52(-2.17%)
Feb 01, 2024	116.63	117.72	112.93	116.41	3,408,735	+2.03(+1.78%)
Jan 31, 2024	118.87	119.72	114.12	114.38	3,659,991	-5.55(-4.63%)
Jan 30, 2024	120.88	122.60	118.42	119.93	1,953,490	-2.88(-2.35%)
Jan 29, 2024	118.27	122.89	117.01	122.81	1,996,827	+3.35(+2.80%)
Jan 26, 2024	119.69	121.74	118.62	119.46	1,529,825	+1.39(+1.17%)
Jan 25, 2024	121.61	122.98	115.59	118.07	2,818,501	-3.23(-2.66%)
Jan 24, 2024	124.95	125.67	119.64	121.30	2,030,665	-0.90(-0.73%)
Jan 23, 2024	123.53	126.83	120.44	122.20	2,892,468	+1.83(+1.52%)
Jan 22, 2024	113.42	122.40	112.64	120.37	4,035,878	+5.60(+4.88%)
Jan 19, 2024	117.70	117.71	111.93	114.76	4,183,635	-2.85(-2.42%)
Jan 18, 2024	120.70	120.98	114.75	117.61	3,429,278	-2.70(-2.24%)
Jan 17, 2024	122.63	124.22	119.86	120.32	2,826,304	-5.23(-4.17%)
Jan 16, 2024	125.10	126.65	123.45	125.55	2,263,484	-0.10(-0.08%)
Jan 12, 2024	128.38	129.71	125.25	125.65	1,642,911	-2.59(-2.02%)
Jan 11, 2024	132.32	132.76	127.52	128.24	2,985,251	-4.28(-3.23%)
Jan 10, 2024	131.37	133.65	129.71	132.52	2,150,913	-0.73(-0.55%)
Jan 09, 2024	133.56	134.69	130.68	133.25	1,835,245	-2.90(-2.13%)
Jan 08, 2024	133.77	136.55	132.33	136.15	1,884,435	+0.75(+0.55%)
Jan 05, 2024	134.99	137.78	133.52	135.40	2,292,175	-0.10(-0.07%)
Jan 04, 2024	140.63	140.63	134.60	135.50	3,218,052	-4.24(-3.03%)
Jan 03, 2024	142.14	142.44	136.26	139.73	2,739,304	-6.69(-4.57%)
Jan 02, 2024	142.54	149.13	140.81	146.42	1,991,117	+2.40(+1.67%)
Dec 29, 2023	148.56	148.56	141.70	144.02	2,843,628	-4.93(-3.31%)
Dec 28, 2023	148.82	151.31	148.53	148.96	1,382,154	+0.11(+0.07%)
Dec 27, 2023	152.70	152.72	146.76	148.84	2,033,574	-3.06(-2.01%)
Dec 26, 2023	151.61	152.60	148.63	151.91	1,963,185	+2.29(+1.53%)
Dec 22, 2023	145.48	153.05	144.99	149.61	2,610,096	+4.63(+3.19%)
Dec 21, 2023	145.66	146.86	143.03	144.99	1,806,255	+2.91(+2.05%)
Dec 20, 2023	148.15	149.59	141.32	142.08	2,634,598	-6.38(-4.30%)
Dec 19, 2023	147.95	150.81	147.06	148.46	2,282,599	+3.01(+2.07%)
Dec 18, 2023	146.67	146.95	143.46	145.45	2,661,450	-1.15(-0.78%)
Dec 15, 2023	146.69	150.75	145.05	146.59	5,957,829	+1.17(+0.80%)
Dec 14, 2023	143.04	148.30	142.89	145.43	5,685,900	+6.21(+4.46%)
Dec 13, 2023	128.58	139.96	128.56	139.22	4,975,552	+12.05(+9.47%)
Dec 12, 2023	125.78	127.86	122.71	127.17	3,080,026	+1.39(+1.11%)
Dec 11, 2023	123.25	126.27	120.02	125.78	2,815,150	-1.44(-1.13%)
Dec 08, 2023	128.22	132.45	126.96	127.22	4,874,280	+2.62(+2.11%)
Dec 07, 2023	120.50	125.32	120.22	124.59	3,994,377	+7.01(+5.96%)
Dec 06, 2023	116.79	121.43	116.01	117.59	5,064,047	+5.01(+4.45%)
Dec 05, 2023	115.52	116.25	111.44	112.58	4,374,009	-6.68(-5.60%)
Dec 04, 2023	123.15	125.20	118.49	119.26	3,435,973	-6.14(-4.90%)
Dec 01, 2023	119.00	125.46	118.48	125.40	2,820,839	+4.86(+4.03%)
Nov 30, 2023	123.46	123.46	118.08	120.54	4,071,342	-2.10(-1.71%)
Nov 29, 2023	125.70	127.68	120.90	122.64	2,561,882	-0.53(-0.43%)
Nov 28, 2023	120.77	125.19	119.45	123.16	2,450,951	+3.11(+2.59%)
Nov 27, 2023	124.64	125.03	117.61	120.05	4,340,438	-8.04(-6.28%)
Nov 24, 2023	124.48	129.49	124.44	128.09	1,438,196	+2.27(+1.80%)
Nov 22, 2023	125.37	125.87	120.27	125.83	2,606,580	+0.46(+0.36%)
Nov 21, 2023	127.92	129.93	124.65	125.37	2,568,992	-4.20(-3.24%)
Nov 20, 2023	126.80	130.71	125.49	129.57	2,933,461	+2.95(+2.33%)
Nov 17, 2023	124.25	126.66	122.30	126.62	2,028,727	+4.76(+3.91%)
Nov 16, 2023	124.05	126.27	119.75	121.86	3,585,667	-5.09(-4.01%)
Nov 15, 2023	126.40	133.65	126.39	126.95	3,365,788	+2.39(+1.91%)
Nov 14, 2023	118.03	125.56	118.03	124.56	4,067,991	+11.06(+9.75%)
Nov 13, 2023	113.92	116.18	111.33	113.50	4,359,097	-2.77(-2.38%)
Nov 10, 2023	114.06	117.05	112.50	116.28	2,665,507	+2.37(+2.08%)
Nov 09, 2023	119.26	119.87	112.95	113.91	2,759,893	-4.38(-3.71%)
Nov 08, 2023	120.88	122.66	117.15	118.29	2,412,507	-3.08(-2.54%)
Nov 07, 2023	118.28	122.38	117.89	121.37	2,710,858	+2.63(+2.22%)
Nov 06, 2023	124.34	124.98	117.79	118.74	4,037,606	-8.47(-6.66%)
Nov 03, 2023	127.04	133.41	125.75	127.21	4,262,629	+3.34(+2.70%)
Nov 02, 2023	118.28	126.23	115.65	123.87	7,216,586	+1.65(+1.35%)
Nov 01, 2023	125.02	127.58	118.89	122.22	4,822,089	-3.80(-3.01%)
Oct 31, 2023	125.91	126.58	122.43	126.02	6,639,190	-0.63(-0.49%)
Oct 30, 2023	135.18	136.65	126.01	126.64	3,877,633	-6.99(-5.23%)
Oct 27, 2023	135.97	137.52	133.00	133.63	1,517,259	-0.77(-0.57%)
Oct 26, 2023	135.57	138.11	133.86	134.40	2,286,004	-0.11(-0.08%)
Oct 25, 2023	135.18	137.28	132.42	134.50	3,006,010	-3.90(-2.82%)
Oct 24, 2023	136.17	140.94	136.12	138.40	2,340,107	+2.94(+2.17%)
Oct 23, 2023	135.74	138.01	133.53	135.46	3,229,732	-2.38(-1.73%)
Oct 20, 2023	142.08	143.75	137.72	137.84	3,678,556	-5.84(-4.07%)
Oct 19, 2023	149.66	150.69	141.81	143.69	4,231,751	-8.28(-5.45%)
Oct 18, 2023	162.66	163.07	151.14	151.97	5,805,777	-16.49(-9.79%)
Oct 17, 2023	165.22	171.05	164.51	168.46	1,604,026	+1.74(+1.04%)
Oct 16, 2023	164.97	168.82	164.58	166.72	1,895,472	+4.32(+2.66%)
Oct 13, 2023	170.80	174.14	161.82	162.40	2,303,596	-7.38(-4.34%)
Oct 12, 2023	173.75	176.45	164.94	169.77	3,343,208	+5.96(+3.64%)
Oct 11, 2023	161.10	165.34	161.10	163.81	1,786,957	+2.70(+1.68%)
Oct 10, 2023	157.80	163.01	157.06	161.10	2,499,401	+6.29(+4.06%)
Oct 09, 2023	157.09	157.54	152.28	154.81	2,623,191	-4.07(-2.56%)
Oct 06, 2023	153.73	160.20	152.73	158.88	1,845,405	+4.78(+3.10%)
Oct 05, 2023	156.26	156.72	151.08	154.10	1,960,193	-3.35(-2.13%)
Oct 04, 2023	156.61	157.92	151.21	157.44	2,318,045	+1.62(+1.04%)
Oct 03, 2023	159.04	160.33	154.21	155.82	2,530,279	-5.61(-3.47%)

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.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Statesman Examiner