Skip to main content

Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 227.77 230.80 227.24 227.53 391,508 -0.56(-0.25%)
Dec 30, 2021 224.84 230.89 224.84 228.10 626,555 +1.77(+0.78%)
Dec 29, 2021 225.32 226.70 221.01 226.33 623,389 -0.26(-0.12%)
Dec 28, 2021 229.81 230.40 224.85 226.59 723,961 -0.29(-0.13%)
Dec 27, 2021 223.42 227.12 221.43 226.88 609,703 +5.06(+2.28%)
Dec 23, 2021 219.67 223.36 217.22 221.82 832,402 +2.60(+1.19%)
Dec 22, 2021 218.03 222.82 217.46 219.22 865,867 +1.05(+0.48%)
Dec 21, 2021 216.49 219.00 213.91 218.17 827,879 +5.86(+2.76%)
Dec 20, 2021 214.24 217.22 209.93 212.31 1,749,860 -11.43(-5.11%)
Dec 17, 2021 221.01 226.32 216.33 223.74 2,415,991 -1.02(-0.45%)
Dec 16, 2021 236.22 236.52 222.31 224.76 1,509,884 -8.25(-3.54%)
Dec 15, 2021 222.84 233.69 220.53 233.01 1,907,844 -3.93(-1.66%)
Dec 14, 2021 238.99 240.65 232.94 236.94 1,242,773 -4.83(-2.00%)
Dec 13, 2021 255.57 255.65 240.94 241.77 1,130,388 -13.67(-5.35%)
Dec 10, 2021 253.15 256.11 249.95 255.44 686,967 +5.25(+2.10%)
Dec 09, 2021 254.05 258.96 250.03 250.19 702,000 -6.97(-2.71%)
Dec 08, 2021 253.62 258.35 251.38 257.16 856,853 +4.97(+1.97%)
Dec 07, 2021 246.10 255.75 246.10 252.20 914,049 +10.68(+4.42%)
Dec 06, 2021 244.83 245.55 232.35 241.52 1,066,073 -2.85(-1.17%)
Dec 03, 2021 254.85 260.24 240.14 244.37 1,670,664 -9.64(-3.79%)
Dec 02, 2021 253.62 257.42 248.13 254.00 1,238,530 +1.50(+0.59%)
Dec 01, 2021 262.38 268.20 252.46 252.51 1,283,804 -6.45(-2.49%)
Nov 30, 2021 267.23 269.75 256.83 258.96 1,417,585 -9.14(-3.41%)
Nov 29, 2021 263.62 269.63 260.62 268.10 1,034,014 +8.79(+3.39%)
Nov 26, 2021 257.51 262.06 255.41 259.31 910,059 -7.42(-2.78%)
Nov 24, 2021 264.59 267.23 259.56 266.73 1,002,685 -0.66(-0.25%)
Nov 23, 2021 274.03 278.39 263.38 267.38 1,368,198 -8.40(-3.04%)
Nov 22, 2021 279.14 283.24 273.16 275.78 2,414,360 +2.30(+0.84%)
Nov 19, 2021 266.31 274.57 265.17 273.48 1,058,959 +6.58(+2.46%)
Nov 18, 2021 269.17 267.02 266.02 266.90 847,309 +1.23(+0.46%)
Nov 17, 2021 265.48 268.10 262.61 265.67 620,238 +0.89(+0.34%)
Nov 16, 2021 261.94 265.76 259.49 264.77 691,125 +1.15(+0.43%)
Nov 15, 2021 268.04 268.72 257.82 263.62 973,627 -4.96(-1.85%)
Nov 12, 2021 264.79 268.80 262.47 268.59 790,066 +3.97(+1.50%)
Nov 11, 2021 259.04 265.66 256.50 264.62 808,505 +6.38(+2.47%)
Nov 10, 2021 262.26 258.24 1,369,527 -8.57(-3.21%)
Nov 09, 2021 272.09 274.88 263.41 266.81 1,081,146 -3.84(-1.42%)
Nov 08, 2021 268.01 272.04 264.92 270.65 1,270,514 +5.84(+2.21%)
Nov 05, 2021 266.05 267.22 259.92 264.81 1,019,662 -0.15(-0.06%)
Nov 04, 2021 266.04 268.20 256.59 264.96 1,893,388 +10.41(+4.09%)
Nov 03, 2021 251.19 256.06 248.27 254.55 1,205,546 +1.88(+0.74%)
Nov 02, 2021 248.77 253.62 244.44 252.67 1,678,603 +4.03(+1.62%)
Nov 01, 2021 248.77 251.86 243.43 248.64 1,685,508 +5.25(+2.16%)
Oct 29, 2021 232.98 244.69 229.42 243.39 4,385,140 +4.14(+1.73%)
Oct 28, 2021 226.67 239.25 226.42 239.25 1,615,715 +14.05(+6.24%)
Oct 27, 2021 230.01 231.90 224.12 225.20 1,173,460 -4.28(-1.87%)
Oct 26, 2021 232.68 229.49 1,153,954 -3.19(-1.37%)
Oct 25, 2021 228.26 236.13 225.58 232.68 1,646,227 +7.71(+3.43%)
Oct 22, 2021 228.83 230.97 224.41 224.97 784,189 -2.58(-1.13%)
Oct 21, 2021 227.31 229.14 223.89 227.54 675,634 -0.98(-0.43%)
Oct 20, 2021 231.65 232.24 226.06 228.53 938,204 -0.76(-0.33%)
Oct 19, 2021 236.88 237.46 226.49 229.28 1,101,001 -0.93(-0.41%)
Oct 18, 2021 221.40 231.15 221.11 230.22 1,258,017 +7.91(+3.56%)
Oct 15, 2021 226.99 227.91 222.16 222.31 934,659 -2.49(-1.11%)
Oct 14, 2021 218.69 225.81 218.68 224.79 1,160,691 +7.45(+3.43%)
Oct 13, 2021 212.33 219.83 211.74 217.34 1,045,931 +6.60(+3.13%)
Oct 12, 2021 211.80 212.76 208.80 210.74 728,075 +2.63(+1.27%)
Oct 11, 2021 209.02 212.99 207.86 208.11 764,832 -0.88(-0.42%)
Oct 08, 2021 215.71 216.47 207.53 208.98 1,297,551 -7.03(-3.26%)
Oct 07, 2021 219.61 220.53 215.63 216.02 659,633 -0.07(-0.03%)
Oct 06, 2021 213.78 216.48 208.50 216.09 1,035,062 -0.02(-0.01%)
Oct 05, 2021 210.89 217.50 209.07 216.11 1,080,138 +6.98(+3.34%)
Oct 04, 2021 212.81 213.83 206.60 209.13 1,045,342 -3.58(-1.68%)
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.