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 (%)
Oct 29, 2021 234.91 246.72 231.33 245.42 4,348,940 +4.17(+1.73%)
Oct 28, 2021 228.56 241.25 228.30 241.25 1,602,377 +14.17(+6.24%)
Oct 27, 2021 231.93 233.83 225.99 227.08 1,163,773 -4.32(-1.87%)
Oct 26, 2021 234.61 231.40 1,144,428 -3.21(-1.37%)
Oct 25, 2021 230.16 238.10 227.46 234.61 1,632,638 +7.77(+3.43%)
Oct 22, 2021 230.73 232.90 226.27 226.84 777,715 -2.60(-1.13%)
Oct 21, 2021 229.20 231.04 225.75 229.44 670,057 -0.99(-0.43%)
Oct 20, 2021 233.58 234.17 227.94 230.43 930,459 -0.76(-0.33%)
Oct 19, 2021 238.85 239.43 228.37 231.19 1,091,912 -0.94(-0.40%)
Oct 18, 2021 223.25 233.07 222.95 232.13 1,247,631 +7.97(+3.56%)
Oct 15, 2021 228.88 229.81 224.01 224.16 926,943 -2.51(-1.11%)
Oct 14, 2021 220.51 227.69 220.50 226.66 1,151,109 +7.51(+3.43%)
Oct 13, 2021 214.09 221.66 213.51 219.15 1,037,297 +6.65(+3.13%)
Oct 12, 2021 213.56 214.53 210.54 212.50 722,065 +2.66(+1.27%)
Oct 11, 2021 210.76 214.76 209.59 209.84 758,518 -0.88(-0.42%)
Oct 08, 2021 217.50 218.27 209.25 210.72 1,286,839 -7.09(-3.26%)
Oct 07, 2021 221.44 222.36 217.43 217.82 654,188 -0.07(-0.03%)
Oct 06, 2021 215.56 218.28 210.24 217.89 1,026,517 -0.02(-0.01%)
Oct 05, 2021 212.64 219.31 210.81 217.91 1,071,221 +7.03(+3.34%)
Oct 04, 2021 214.58 215.61 208.32 210.87 1,036,713 -3.61(-1.68%)
Oct 01, 2021 215.04 217.16 206.25 214.48 1,139,255 -0.08(-0.04%)
Sep 30, 2021 219.13 224.24 214.43 214.55 1,040,774 +0.00(+0.00%)
Sep 29, 2021 214.40 216.47 212.04 214.55 755,734 +2.47(+1.16%)
Sep 28, 2021 214.59 215.51 210.72 212.09 1,004,512 -5.68(-2.61%)
Sep 27, 2021 221.43 221.44 215.59 217.77 861,217 -4.07(-1.83%)
Sep 24, 2021 223.29 225.04 220.46 221.83 718,871 -2.69(-1.20%)
Sep 23, 2021 222.31 227.56 222.31 224.53 1,076,807 +5.75(+2.63%)
Sep 22, 2021 215.27 222.07 212.64 218.78 931,181 +6.65(+3.14%)
Sep 21, 2021 214.23 215.91 209.22 212.12 1,029,774 +0.99(+0.47%)
Sep 20, 2021 212.28 213.60 206.00 211.13 2,292,874 -11.14(-5.01%)
Sep 17, 2021 223.83 225.36 219.24 222.28 2,141,126 -4.31(-1.90%)
Sep 16, 2021 227.62 227.87 220.81 226.59 1,350,394 -2.29(-1.00%)
Sep 15, 2021 225.53 231.44 225.39 228.88 1,501,971 +3.43(+1.52%)
Sep 14, 2021 227.14 229.88 223.75 225.45 1,351,866 +1.31(+0.58%)
Sep 13, 2021 237.63 237.87 217.60 224.13 2,577,649 -11.78(-4.99%)
Sep 10, 2021 244.39 247.58 235.72 235.91 1,571,105 -2.19(-0.92%)
Sep 09, 2021 232.81 242.53 232.55 238.10 1,196,484 +4.04(+1.73%)
Sep 08, 2021 238.44 238.44 230.21 234.06 1,230,154 +0.49(+0.21%)
Sep 07, 2021 235.75 236.59 232.95 233.57 1,065,557 -3.01(-1.27%)
Sep 03, 2021 238.15 240.19 234.44 236.59 879,681 -2.12(-0.89%)
Sep 02, 2021 234.77 243.29 234.77 238.71 1,118,543 +4.72(+2.02%)
Sep 01, 2021 231.58 236.04 228.57 233.99 944,654 +2.41(+1.04%)
Aug 31, 2021 231.84 231.93 225.55 231.58 851,682 -0.23(-0.10%)
Aug 30, 2021 235.46 239.10 231.72 231.81 1,144,644 +0.32(+0.14%)
Aug 27, 2021 227.62 232.66 227.62 231.49 1,006,993 +5.82(+2.58%)
Aug 26, 2021 227.82 231.25 225.42 225.67 927,599 -3.39(-1.48%)
Aug 25, 2021 224.55 235.30 222.54 229.06 1,874,982 +4.86(+2.17%)
Aug 24, 2021 223.16 224.30 217.21 224.20 1,235,524 +1.23(+0.55%)
Aug 23, 2021 220.22 225.22 217.72 222.97 1,584,470 +8.08(+3.76%)
Aug 20, 2021 209.16 215.70 209.07 214.89 1,141,710 +6.19(+2.97%)
Aug 19, 2021 206.50 212.34 205.93 208.70 1,391,659 -4.28(-2.01%)
Aug 18, 2021 212.57 216.85 210.46 212.98 967,281 +1.25(+0.59%)
Aug 17, 2021 216.55 218.87 206.17 211.73 2,182,864 -9.24(-4.18%)
Aug 16, 2021 227.38 227.38 216.53 220.98 2,196,690 -9.12(-3.96%)
Aug 13, 2021 232.77 234.73 228.07 230.09 868,340 -1.29(-0.56%)
Aug 12, 2021 230.47 232.38 225.40 231.38 1,114,830 +0.54(+0.23%)
Aug 11, 2021 234.77 236.79 222.78 230.85 1,959,305 -2.97(-1.27%)
Aug 10, 2021 227.24 236.73 227.24 233.82 2,020,970 +7.48(+3.31%)
Aug 09, 2021 219.81 227.46 215.28 226.34 1,457,175 +4.57(+2.06%)
Aug 06, 2021 216.18 222.43 210.33 221.77 1,688,138 +7.91(+3.70%)
Aug 05, 2021 205.28 221.29 203.77 213.85 2,560,489 +11.52(+5.70%)
Aug 04, 2021 204.54 207.42 201.58 202.33 1,179,525 -0.14(-0.07%)
Aug 03, 2021 200.33 203.28 197.16 202.47 1,070,257 +0.08(+0.04%)
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.