Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

112.07 -2.32 (-2.03%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 219.22 224.32 214.51 214.64 1,040,369 +0.00(+0.00%)
Sep 29, 2021 214.48 216.55 212.12 214.64 755,440 +2.47(+1.16%)
Sep 28, 2021 214.68 215.59 210.81 212.17 1,004,121 -5.69(-2.61%)
Sep 27, 2021 221.52 221.53 215.67 217.85 860,882 -4.07(-1.83%)
Sep 24, 2021 223.38 225.13 220.55 221.92 718,592 -2.70(-1.20%)
Sep 23, 2021 222.40 227.65 222.40 224.62 1,076,388 +5.75(+2.63%)
Sep 22, 2021 215.35 222.16 212.72 218.86 930,819 +6.66(+3.14%)
Sep 21, 2021 214.31 215.99 209.31 212.21 1,029,373 +0.99(+0.47%)
Sep 20, 2021 212.36 213.69 206.08 211.22 2,291,982 -11.14(-5.01%)
Sep 17, 2021 223.92 225.45 219.32 222.36 2,140,293 -4.31(-1.90%)
Sep 16, 2021 227.70 227.96 220.89 226.68 1,349,868 -2.29(-1.00%)
Sep 15, 2021 225.62 231.53 225.47 228.97 1,501,387 +3.43(+1.52%)
Sep 14, 2021 227.23 229.97 223.84 225.53 1,351,340 +1.31(+0.59%)
Sep 13, 2021 237.73 237.96 217.69 224.22 2,576,647 -11.78(-4.99%)
Sep 10, 2021 244.49 247.67 235.81 236.00 1,570,494 -2.19(-0.92%)
Sep 09, 2021 232.90 242.62 232.64 238.20 1,196,019 +4.04(+1.73%)
Sep 08, 2021 238.53 238.53 230.30 234.16 1,229,675 +0.49(+0.21%)
Sep 07, 2021 235.84 236.69 233.04 233.67 1,065,142 -3.01(-1.27%)
Sep 03, 2021 238.25 240.28 234.53 236.68 879,339 -2.12(-0.89%)
Sep 02, 2021 234.86 243.38 234.86 238.80 1,118,108 +4.73(+2.02%)
Sep 01, 2021 231.67 236.13 228.66 234.08 944,287 +2.41(+1.04%)
Aug 31, 2021 231.93 232.02 225.64 231.67 851,351 -0.23(-0.10%)
Aug 30, 2021 235.55 239.19 231.81 231.90 1,144,199 +0.32(+0.14%)
Aug 27, 2021 227.71 232.76 227.71 231.58 1,006,601 +5.82(+2.58%)
Aug 26, 2021 227.91 231.34 225.51 225.76 927,239 -3.40(-1.48%)
Aug 25, 2021 224.63 235.39 222.63 229.15 1,874,253 +4.86(+2.17%)
Aug 24, 2021 223.24 224.39 217.29 224.29 1,235,043 +1.23(+0.55%)
Aug 23, 2021 220.31 225.31 217.80 223.06 1,583,853 +8.08(+3.76%)
Aug 20, 2021 209.24 215.79 209.15 214.97 1,141,266 +6.19(+2.97%)
Aug 19, 2021 206.58 212.42 206.01 208.78 1,391,118 -4.29(-2.01%)
Aug 18, 2021 212.66 216.93 210.54 213.07 966,905 +1.25(+0.59%)
Aug 17, 2021 216.64 218.96 206.25 211.81 2,182,015 -9.25(-4.18%)
Aug 16, 2021 227.47 227.47 216.61 221.06 2,195,836 -9.12(-3.96%)
Aug 13, 2021 232.86 234.82 228.16 230.18 868,002 -1.29(-0.56%)
Aug 12, 2021 230.56 232.47 225.49 231.47 1,114,396 +0.54(+0.23%)
Aug 11, 2021 234.86 236.88 222.86 230.94 1,958,543 -2.97(-1.27%)
Aug 10, 2021 227.32 236.83 227.32 233.91 2,020,184 +7.49(+3.31%)
Aug 09, 2021 219.90 227.55 215.37 226.42 1,456,608 +4.57(+2.06%)
Aug 06, 2021 216.27 222.52 210.41 221.85 1,687,482 +7.92(+3.70%)
Aug 05, 2021 205.37 221.38 203.85 213.94 2,559,493 +11.53(+5.69%)
Aug 04, 2021 204.62 207.50 201.66 202.41 1,179,066 -0.14(-0.07%)
Aug 03, 2021 200.40 203.36 197.23 202.55 1,069,841 +0.08(+0.04%)
Aug 02, 2021 203.90 204.48 200.25 202.47 1,134,168 +0.84(+0.42%)
Jul 30, 2021 198.48 203.14 197.19 201.63 1,590,499 +3.15(+1.59%)
Jul 29, 2021 192.97 206.48 191.62 198.48 2,604,995 +8.10(+4.26%)
Jul 28, 2021 185.94 191.31 185.32 190.37 791,882 +5.43(+2.94%)
Jul 27, 2021 187.47 187.88 180.99 184.94 1,223,299 -5.72(-3.00%)
Jul 26, 2021 186.91 190.75 186.44 190.67 1,060,707 +4.39(+2.36%)
Jul 23, 2021 187.96 189.53 182.26 186.27 925,349 -2.36(-1.25%)
Jul 22, 2021 187.83 190.17 185.24 188.63 828,821 +2.49(+1.33%)
Jul 21, 2021 189.84 194.08 185.18 186.15 1,865,655 +2.91(+1.59%)
Jul 20, 2021 175.17 184.67 174.75 183.24 1,296,065 +8.97(+5.15%)
Jul 19, 2021 169.31 175.80 166.59 174.27 1,794,934 -2.53(-1.43%)
Jul 16, 2021 183.00 184.89 175.62 176.79 999,529 -5.06(-2.78%)
Jul 15, 2021 178.74 186.24 178.74 181.85 1,511,019 +3.24(+1.81%)
Jul 14, 2021 181.53 186.45 177.46 178.61 1,150,782 -2.29(-1.27%)
Jul 13, 2021 181.92 184.94 180.11 180.90 1,123,098 -2.57(-1.40%)
Jul 12, 2021 172.93 188.64 172.24 183.47 3,732,214 +11.72(+6.83%)
Jul 09, 2021 166.85 172.54 165.87 171.75 1,343,152 +7.44(+4.53%)
Jul 08, 2021 162.14 164.84 159.70 164.31 747,545 -2.08(-1.25%)
Jul 07, 2021 164.40 167.93 163.22 166.40 757,326 +1.45(+0.88%)
Jul 06, 2021 167.34 167.49 163.00 164.95 680,406 -2.05(-1.22%)
Jul 02, 2021 168.45 168.82 166.25 167.00 512,397 -1.35(-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.