Albemarle Corp (NY: ALB )

215.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 216.65 218.00 210.24 215.48 2,246,636 -11.37(-5.01%)
Sep 17, 2021 228.44 230.00 223.75 226.85 2,097,948 -4.40(-1.90%)
Sep 16, 2021 232.30 232.56 225.35 231.25 1,323,162 -2.73(-1.17%)
Sep 15, 2021 230.56 236.60 230.41 233.98 1,469,230 +3.51(+1.52%)
Sep 14, 2021 232.20 235.00 228.74 230.47 1,322,397 +1.34(+0.58%)
Sep 13, 2021 242.93 243.17 222.45 229.13 2,521,459 -12.04(-4.99%)
Sep 10, 2021 249.84 253.10 240.97 241.17 1,536,857 -2.24(-0.92%)
Sep 09, 2021 238.00 247.93 237.73 243.41 1,170,402 +4.13(+1.73%)
Sep 08, 2021 243.75 243.75 235.34 239.28 1,203,338 +0.50(+0.21%)
Sep 07, 2021 241.00 241.87 238.14 238.78 1,042,329 -3.08(-1.27%)
Sep 03, 2021 243.46 245.54 239.66 241.86 860,505 -2.17(-0.89%)
Sep 02, 2021 240.00 248.71 240.00 244.03 1,094,160 +4.83(+2.02%)
Sep 01, 2021 236.74 241.30 233.66 239.20 924,062 +2.46(+1.04%)
Aug 31, 2021 237.01 237.10 230.58 236.74 833,117 -0.24(-0.10%)
Aug 30, 2021 240.71 244.43 236.88 236.98 1,119,692 +0.33(+0.14%)
Aug 27, 2021 232.69 237.85 232.69 236.65 985,042 +5.95(+2.58%)
Aug 26, 2021 232.90 236.40 230.45 230.70 907,379 -3.47(-1.48%)
Aug 25, 2021 229.55 240.54 227.50 234.17 1,834,110 +4.97(+2.17%)
Aug 24, 2021 228.13 229.30 222.05 229.20 1,208,591 +1.26(+0.55%)
Aug 23, 2021 225.13 230.24 222.57 227.94 1,549,930 +8.26(+3.76%)
Aug 20, 2021 213.82 220.51 213.73 219.68 1,116,822 +6.33(+2.97%)
Aug 19, 2021 211.10 217.07 210.52 213.35 1,361,323 -4.38(-2.01%)
Aug 18, 2021 217.31 221.68 215.15 217.73 946,196 +1.28(+0.59%)
Aug 17, 2021 221.38 223.75 210.76 216.45 2,135,280 -9.45(-4.18%)
Aug 16, 2021 232.45 232.45 221.35 225.90 2,148,805 -9.32(-3.96%)
Aug 13, 2021 237.96 239.96 233.15 235.22 849,411 -1.32(-0.56%)
Aug 12, 2021 235.61 237.56 230.42 236.54 1,090,528 +0.55(+0.23%)
Aug 11, 2021 240.00 242.07 227.74 235.99 1,916,594 -3.04(-1.27%)
Aug 10, 2021 232.30 242.01 232.30 239.03 1,976,915 +7.65(+3.31%)
Aug 09, 2021 224.71 232.53 220.08 231.38 1,425,410 +4.67(+2.06%)
Aug 06, 2021 221.00 227.39 215.02 226.71 1,651,339 +8.09(+3.70%)
Aug 05, 2021 209.86 226.22 208.31 218.62 2,504,673 +11.78(+5.70%)
Aug 04, 2021 209.10 212.04 206.07 206.84 1,153,813 -0.14(-0.07%)
Aug 03, 2021 204.79 207.81 201.55 206.98 1,046,927 +0.08(+0.04%)
Aug 02, 2021 208.36 208.96 204.63 206.90 1,109,876 +0.86(+0.42%)
Jul 30, 2021 202.82 207.59 201.51 206.04 1,556,433 +3.22(+1.59%)
Jul 29, 2021 197.19 211.00 195.81 202.82 2,549,200 +8.28(+4.26%)
Jul 28, 2021 190.01 195.50 189.38 194.54 774,922 +5.55(+2.94%)
Jul 27, 2021 191.57 191.99 184.95 188.99 1,197,098 -5.85(-3.00%)
Jul 26, 2021 191.00 194.92 190.52 194.84 1,037,989 +4.49(+2.36%)
Jul 23, 2021 192.07 193.68 186.25 190.35 905,530 -2.41(-1.25%)
Jul 22, 2021 191.94 194.33 189.29 192.76 811,069 +2.54(+1.34%)
Jul 21, 2021 194.00 198.33 189.23 190.22 1,825,696 +2.97(+1.59%)
Jul 20, 2021 179.00 188.71 178.57 187.25 1,268,306 +9.17(+5.15%)
Jul 19, 2021 173.02 179.65 170.24 178.08 1,756,490 -2.58(-1.43%)
Jul 16, 2021 187.00 188.94 179.46 180.66 978,121 -5.17(-2.78%)
Jul 15, 2021 182.65 190.32 182.65 185.83 1,478,656 +3.31(+1.81%)
Jul 14, 2021 185.50 190.53 181.34 182.52 1,126,134 -2.34(-1.27%)
Jul 13, 2021 185.90 188.99 184.05 184.86 1,099,043 -2.63(-1.40%)
Jul 12, 2021 176.71 192.77 176.01 187.49 3,652,276 +11.98(+6.83%)
Jul 09, 2021 170.50 176.32 169.50 175.51 1,314,384 +7.60(+4.53%)
Jul 08, 2021 165.69 168.45 163.20 167.91 731,534 -2.13(-1.25%)
Jul 07, 2021 168.00 171.60 166.79 170.04 741,106 +1.48(+0.88%)
Jul 06, 2021 171.00 171.16 166.57 168.56 665,833 -2.09(-1.22%)
Jul 02, 2021 172.14 172.52 169.89 170.65 501,423 -1.38(-0.80%)
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.