Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.500 7.746 7.489 7.731 641,724 +0.23(+3.09%)
Sep 29, 2005 7.434 7.538 7.399 7.500 443,014 +0.07(+0.99%)
Sep 28, 2005 7.502 7.487 7.383 7.426 292,091 -0.07(-0.98%)
Sep 27, 2005 7.495 7.541 7.391 7.500 419,363 +0.00(+0.05%)
Sep 26, 2005 7.588 7.616 7.469 7.495 393,763 -0.05(-0.68%)
Sep 23, 2005 7.547 7.551 7.372 7.547 827,024 +0.16(+2.22%)
Sep 22, 2005 7.374 7.397 7.313 7.383 608,565 +0.01(+0.11%)
Sep 21, 2005 7.301 7.526 7.282 7.374 2,775,116 +0.27(+3.78%)
Sep 20, 2005 7.391 7.428 6.963 7.106 4,368,699 -0.28(-3.83%)
Sep 19, 2005 7.397 7.422 7.360 7.389 544,929 -0.00(-0.06%)
Sep 16, 2005 7.385 7.424 7.352 7.393 1,493,618 +0.01(+0.11%)
Sep 15, 2005 7.379 7.387 7.329 7.385 378,890 +0.01(+0.14%)
Sep 14, 2005 7.358 7.411 7.340 7.374 372,307 +0.05(+0.64%)
Sep 13, 2005 7.337 7.391 7.296 7.327 499,091 -0.01(-0.14%)
Sep 12, 2005 7.399 7.424 7.327 7.337 544,197 -0.07(-0.97%)
Sep 09, 2005 7.383 7.424 7.372 7.409 417,169 +0.02(+0.31%)
Sep 08, 2005 7.381 7.399 7.342 7.387 470,565 +0.01(+0.08%)
Sep 07, 2005 7.424 7.473 7.368 7.381 349,632 -0.02(-0.28%)
Sep 06, 2005 7.362 7.479 7.362 7.401 266,978 +0.07(+0.89%)
Sep 02, 2005 7.364 7.393 7.323 7.335 193,102 -0.02(-0.33%)
Sep 01, 2005 7.360 7.504 7.358 7.360 234,551 -0.09(-1.16%)
Aug 31, 2005 7.342 7.446 7.294 7.446 304,038 +0.09(+1.28%)
Aug 30, 2005 7.366 7.366 7.284 7.352 616,855 -0.01(-0.19%)
Aug 29, 2005 7.272 7.366 7.262 7.366 449,597 +0.10(+1.33%)
Aug 26, 2005 7.280 7.299 7.231 7.270 518,353 -0.01(-0.11%)
Aug 25, 2005 7.178 7.301 7.124 7.278 490,070 +0.13(+1.81%)
Aug 24, 2005 7.198 7.288 7.116 7.149 463,494 -0.09(-1.25%)
Aug 23, 2005 7.471 7.471 7.216 7.239 349,144 -0.23(-3.10%)
Aug 22, 2005 7.374 7.481 7.358 7.471 348,901 +0.10(+1.31%)
Aug 19, 2005 7.424 7.424 7.352 7.374 196,028 -0.02(-0.30%)
Aug 18, 2005 7.417 7.454 7.383 7.397 503,236 -0.02(-0.33%)
Aug 17, 2005 7.475 7.475 7.360 7.422 515,427 -0.05(-0.71%)
Aug 16, 2005 7.561 7.561 7.456 7.475 608,809 -0.10(-1.30%)
Aug 15, 2005 7.651 7.666 7.536 7.573 415,950 -0.08(-1.02%)
Aug 12, 2005 7.629 7.680 7.594 7.651 461,544 -0.01(-0.11%)
Aug 11, 2005 7.639 7.762 7.629 7.659 406,929 +0.02(+0.27%)
Aug 10, 2005 7.741 7.741 7.592 7.639 260,151 -0.03(-0.40%)
Aug 09, 2005 7.662 7.684 7.618 7.670 673,176 +0.01(+0.08%)
Aug 08, 2005 7.647 7.711 7.639 7.664 426,678 +0.02(+0.24%)
Aug 05, 2005 7.684 7.690 7.608 7.645 370,113 -0.05(-0.64%)
Aug 04, 2005 7.762 7.762 7.649 7.694 220,897 -0.09(-1.16%)
Aug 03, 2005 7.772 7.793 7.696 7.785 382,791 -0.00(-0.03%)
Aug 02, 2005 7.748 7.817 7.746 7.787 389,862 +0.07(+0.88%)
Aug 01, 2005 7.815 7.824 7.711 7.719 423,508 -0.09(-1.21%)
Jul 29, 2005 7.852 7.873 7.752 7.813 757,049 -0.05(-0.68%)
Jul 28, 2005 7.815 7.879 7.815 7.867 260,151 +0.05(+0.63%)
Jul 27, 2005 7.793 7.850 7.768 7.817 524,692 +0.07(+0.85%)
Jul 26, 2005 7.711 7.785 7.618 7.752 819,466 +0.04(+0.53%)
Jul 25, 2005 7.668 7.766 7.649 7.711 615,392 +0.07(+0.91%)
Jul 22, 2005 7.625 7.668 7.528 7.641 447,402 +0.05(+0.68%)
Jul 21, 2005 7.588 7.625 7.469 7.590 947,713 +0.00(+0.03%)
Jul 20, 2005 7.813 7.815 7.454 7.588 1,581,635 -0.28(-3.52%)
Jul 19, 2005 7.680 7.901 7.670 7.865 857,745 +0.24(+3.20%)
Jul 18, 2005 7.536 7.682 7.536 7.620 921,381 +0.07(+0.92%)
Jul 15, 2005 7.532 7.586 7.495 7.551 186,519 +0.02(+0.25%)
Jul 14, 2005 7.647 7.711 7.520 7.532 489,095 -0.12(-1.53%)
Jul 13, 2005 7.639 7.686 7.577 7.649 308,183 -0.00(-0.03%)
Jul 12, 2005 7.623 7.717 7.547 7.651 378,402 +0.02(+0.30%)
Jul 11, 2005 7.516 7.762 7.516 7.629 442,282 +0.10(+1.36%)
Jul 08, 2005 7.315 7.534 7.313 7.526 270,148 +0.21(+2.86%)
Jul 07, 2005 7.178 7.331 7.147 7.317 292,823 +0.09(+1.22%)
Jul 06, 2005 7.342 7.366 7.229 7.229 569,798 -0.11(-1.54%)
Jul 05, 2005 7.485 7.497 7.333 7.342 749,247 -0.18(-2.37%)
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.