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

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
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 (%)
Dec 30, 2022 215.14 218.48 213.60 216.86 951,835 -0.61(-0.28%)
Dec 29, 2022 217.87 221.85 216.87 217.47 1,285,348 +3.43(+1.60%)
Dec 28, 2022 213.44 217.02 210.42 214.04 1,754,846 -0.12(-0.06%)
Dec 27, 2022 225.29 226.17 213.52 214.16 1,871,666 -12.80(-5.64%)
Dec 23, 2022 224.48 227.16 221.24 226.96 678,752 +0.98(+0.43%)
Dec 22, 2022 229.14 229.38 222.14 225.98 1,228,583 -6.65(-2.86%)
Dec 21, 2022 234.29 237.70 227.05 232.63 1,381,569 -0.87(-0.37%)
Dec 20, 2022 230.12 236.29 229.07 233.50 1,033,500 +0.16(+0.07%)
Dec 19, 2022 242.75 243.13 231.29 233.34 1,270,957 -9.52(-3.92%)
Dec 16, 2022 238.72 244.59 236.91 242.86 2,508,778 +2.36(+0.98%)
Dec 15, 2022 240.73 246.59 237.77 240.50 1,958,601 -7.36(-2.97%)
Dec 14, 2022 260.47 263.08 246.66 247.86 1,988,589 -14.05(-5.36%)
Dec 13, 2022 268.85 269.00 259.55 261.91 940,959 +2.55(+0.98%)
Dec 12, 2022 252.37 261.10 250.59 259.36 1,243,489 +6.11(+2.41%)
Dec 09, 2022 256.97 257.72 252.37 253.25 1,186,644 -2.78(-1.09%)
Dec 08, 2022 263.66 263.66 254.35 256.03 1,412,183 -1.58(-0.61%)
Dec 07, 2022 260.73 265.38 256.57 257.61 1,239,951 -0.38(-0.15%)
Dec 06, 2022 267.38 267.38 255.39 257.99 1,775,367 -7.24(-2.73%)
Dec 05, 2022 281.36 282.36 265.12 265.23 1,871,391 -19.05(-6.70%)
Dec 02, 2022 273.69 285.40 272.69 284.28 1,178,207 +8.99(+3.27%)
Dec 01, 2022 280.25 280.52 268.76 275.29 1,086,138 -2.70(-0.97%)
Nov 30, 2022 270.20 278.32 268.35 277.99 1,603,096 +7.97(+2.95%)
Nov 29, 2022 269.10 274.42 266.39 270.02 1,218,790 +3.91(+1.47%)
Nov 28, 2022 267.17 268.39 263.50 266.11 1,662,913 -6.71(-2.46%)
Nov 25, 2022 276.80 277.68 266.71 272.82 1,341,937 -11.08(-3.90%)
Nov 23, 2022 282.09 289.04 279.82 283.90 994,506 +0.81(+0.29%)
Nov 22, 2022 283.66 285.77 277.44 283.09 1,238,679 +0.21(+0.07%)
Nov 21, 2022 275.16 286.53 269.57 282.88 1,362,610 +5.90(+2.13%)
Nov 18, 2022 281.00 281.00 274.36 276.98 1,266,162 -0.47(-0.17%)
Nov 17, 2022 283.64 284.00 275.02 277.45 1,683,663 -9.32(-3.25%)
Nov 16, 2022 295.36 296.74 285.32 286.77 1,486,352 -9.09(-3.07%)
Nov 15, 2022 300.67 301.33 280.60 295.86 3,159,045 -20.49(-6.48%)
Nov 14, 2022 322.75 323.72 309.66 316.35 1,627,880 -9.03(-2.78%)
Nov 11, 2022 323.00 334.55 320.00 325.38 1,421,612 +4.61(+1.44%)
Nov 10, 2022 311.12 320.81 304.28 320.77 1,471,767 +20.64(+6.88%)
Nov 09, 2022 304.51 310.50 297.59 300.13 1,427,775 -5.88(-1.92%)
Nov 08, 2022 290.34 311.53 288.52 306.01 2,023,477 +19.52(+6.81%)
Nov 07, 2022 286.82 288.28 281.68 286.49 870,747 +1.50(+0.53%)
Nov 04, 2022 283.89 286.74 275.44 284.99 1,480,749 +10.43(+3.80%)
Nov 03, 2022 253.00 278.50 250.50 274.56 2,240,740 +8.04(+3.02%)
Nov 02, 2022 276.18 279.47 265.50 266.52 1,597,950 -12.48(-4.47%)
Nov 01, 2022 285.66 287.88 278.89 279.00 1,275,261 -0.87(-0.31%)
Oct 31, 2022 277.88 281.53 273.73 279.87 2,300,663 -0.29(-0.10%)
Oct 28, 2022 281.20 285.83 276.12 280.16 940,610 -2.01(-0.71%)
Oct 27, 2022 284.00 284.50 274.30 282.17 1,000,133 +0.02(+0.01%)
Oct 26, 2022 283.42 287.07 279.39 282.15 1,051,224 +0.72(+0.26%)
Oct 25, 2022 270.05 282.20 268.87 281.43 1,104,031 +10.86(+4.01%)
Oct 24, 2022 269.00 270.88 258.88 270.57 991,675 +0.56(+0.21%)
Oct 21, 2022 255.97 271.37 254.51 270.01 1,318,372 +14.62(+5.72%)
Oct 20, 2022 258.33 261.22 252.61 255.39 1,067,797 -1.12(-0.44%)
Oct 19, 2022 250.00 256.83 247.86 256.51 1,151,177 +4.84(+1.92%)
Oct 18, 2022 255.51 257.94 249.65 251.67 973,884 +3.64(+1.47%)
Oct 17, 2022 245.02 251.41 243.70 248.03 1,326,986 +10.56(+4.45%)
Oct 14, 2022 258.99 261.03 236.88 237.47 1,987,244 -18.53(-7.24%)
Oct 13, 2022 237.50 257.94 231.67 256.00 2,691,447 +4.55(+1.81%)
Oct 12, 2022 272.00 272.83 245.44 251.45 3,589,475 -21.54(-7.89%)
Oct 11, 2022 274.11 275.87 267.55 272.99 1,412,205 -5.11(-1.84%)
Oct 10, 2022 273.54 278.45 269.73 278.10 1,029,982 +5.57(+2.04%)
Oct 07, 2022 276.48 276.97 266.27 272.53 1,031,597 -8.41(-2.99%)
Oct 06, 2022 274.39 285.30 274.39 280.94 1,359,398 +4.14(+1.50%)
Oct 05, 2022 280.42 281.17 268.69 276.80 1,117,947 -6.98(-2.46%)
Oct 04, 2022 284.91 289.05 278.70 283.78 1,265,945 +10.05(+3.67%)
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.