Skip to main content

Albemarle Corp (NY: ALB )

86.72 -3.10 (-3.45%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 162.42 164.31 162.14 164.18 604,624 +0.90(+0.55%)
Jun 29, 2021 165.68 166.20 162.61 163.28 621,997 -1.47(-0.89%)
Jun 28, 2021 163.56 166.60 161.75 164.75 688,229 +2.22(+1.37%)
Jun 25, 2021 163.67 165.54 161.88 162.53 1,691,709 +0.78(+0.48%)
Jun 24, 2021 162.06 162.06 158.87 161.75 862,496 +2.24(+1.41%)
Jun 23, 2021 158.55 161.63 158.55 159.51 719,376 +2.04(+1.29%)
Jun 22, 2021 157.30 158.29 154.88 157.47 824,421 +0.17(+0.11%)
Jun 21, 2021 155.87 158.39 155.40 157.31 1,053,694 +3.35(+2.18%)
Jun 18, 2021 156.38 158.52 153.81 153.96 1,383,476 -5.75(-3.60%)
Jun 17, 2021 159.98 160.72 155.12 159.71 1,263,800 -1.38(-0.85%)
Jun 16, 2021 160.89 162.18 158.63 161.08 724,573 -0.73(-0.45%)
Jun 15, 2021 164.22 164.44 158.81 161.81 1,024,103 -2.25(-1.37%)
Jun 14, 2021 165.32 166.06 162.96 164.06 485,940 -1.79(-1.08%)
Jun 11, 2021 164.63 166.06 163.30 165.85 698,671 +2.34(+1.43%)
Jun 10, 2021 169.86 169.86 163.09 163.52 806,962 -6.04(-3.56%)
Jun 09, 2021 170.53 171.21 168.68 169.56 940,430 -1.59(-0.93%)
Jun 08, 2021 166.57 172.68 165.94 171.15 843,033 +5.09(+3.06%)
Jun 07, 2021 169.20 169.40 163.88 166.07 780,145 -2.68(-1.59%)
Jun 04, 2021 164.40 169.04 164.23 168.75 652,094 +5.22(+3.19%)
Jun 03, 2021 164.29 165.31 161.21 163.53 552,884 -2.13(-1.29%)
Jun 02, 2021 166.32 167.49 164.08 165.66 668,375 -1.04(-0.62%)
Jun 01, 2021 165.31 168.99 164.82 166.70 1,317,609 +4.23(+2.60%)
May 28, 2021 163.84 164.49 160.66 162.47 771,248 -1.44(-0.88%)
May 27, 2021 159.49 165.01 157.89 163.91 2,424,477 +6.19(+3.92%)
May 26, 2021 153.66 157.76 153.62 157.72 590,235 +4.06(+2.64%)
May 25, 2021 156.01 157.31 153.13 153.66 824,584 -1.53(-0.98%)
May 24, 2021 156.12 156.36 149.97 155.19 569,402 +0.01(+0.01%)
May 21, 2021 155.04 157.79 154.47 155.18 1,113,477 +1.55(+1.01%)
May 20, 2021 152.34 153.93 150.18 153.63 741,578 +0.98(+0.64%)
May 19, 2021 150.72 153.40 148.37 152.65 757,062 -2.31(-1.49%)
May 18, 2021 154.56 157.43 152.59 154.95 930,614 +1.52(+0.99%)
May 17, 2021 158.02 159.29 151.20 153.44 1,069,199 -5.85(-3.68%)
May 14, 2021 154.74 160.44 154.48 159.29 843,435 +5.95(+3.88%)
May 13, 2021 153.69 156.28 150.97 153.34 702,235 +3.00(+2.00%)
May 12, 2021 154.13 155.10 149.84 150.33 1,051,296 -5.74(-3.68%)
May 11, 2021 149.91 156.46 149.43 156.07 618,057 +0.99(+0.64%)
May 10, 2021 158.88 160.58 154.80 155.08 1,160,772 -3.15(-1.99%)
May 07, 2021 150.20 158.63 149.75 158.23 1,147,572 +9.60(+6.46%)
May 06, 2021 153.39 154.74 145.86 148.63 2,626,077 -13.91(-8.56%)
May 05, 2021 161.40 163.93 159.08 162.54 1,019,871 +4.90(+3.11%)
May 04, 2021 159.00 159.40 154.16 157.64 976,049 -3.77(-2.34%)
May 03, 2021 164.83 165.30 160.90 161.41 670,543 -2.12(-1.30%)
Apr 30, 2021 160.84 164.38 160.64 163.53 1,411,447 +0.53(+0.33%)
Apr 29, 2021 166.31 167.13 159.83 163.00 793,564 -1.73(-1.05%)
Apr 28, 2021 164.09 165.94 162.57 164.73 610,775 -0.34(-0.21%)
Apr 27, 2021 164.34 166.87 162.84 165.07 975,770 -0.80(-0.48%)
Apr 26, 2021 158.26 167.22 157.53 165.86 1,389,575 +9.08(+5.79%)
Apr 23, 2021 151.74 163.23 150.40 156.78 1,623,602 +5.28(+3.49%)
Apr 22, 2021 151.69 155.46 149.39 151.50 1,458,147 +2.67(+1.80%)
Apr 21, 2021 143.78 148.91 142.48 148.83 710,155 +4.41(+3.05%)
Apr 20, 2021 151.74 152.02 142.73 144.42 1,102,549 -8.73(-5.70%)
Apr 19, 2021 151.15 155.35 150.51 153.15 1,295,084 +5.32(+3.60%)
Apr 16, 2021 147.65 148.78 146.74 147.84 748,555 +1.48(+1.01%)
Apr 15, 2021 149.78 150.06 145.00 146.36 1,066,110 -2.35(-1.58%)
Apr 14, 2021 144.63 150.22 144.14 148.71 1,136,085 +4.23(+2.93%)
Apr 13, 2021 143.94 145.15 141.91 144.48 1,092,012 +0.85(+0.59%)
Apr 12, 2021 143.28 144.24 141.62 143.63 815,596 +0.38(+0.26%)
Apr 09, 2021 142.17 143.43 140.82 143.25 657,133 +1.12(+0.79%)
Apr 08, 2021 140.94 142.80 140.29 142.14 876,828 +2.40(+1.72%)
Apr 07, 2021 148.38 148.67 139.31 139.74 1,328,217 -8.94(-6.01%)
Apr 06, 2021 145.38 149.46 144.94 148.67 913,192 +2.60(+1.78%)
Apr 05, 2021 149.24 149.59 144.89 146.07 797,975 -0.51(-0.34%)
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.