Indicators

Albemarle Corp (NY: ALB )

131.12 +1.93 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.66	74.46	71.60	73.69	1,650,887	+0.57(+0.78%)
May 28, 2020	73.65	75.53	72.75	73.12	1,462,768	+0.86(+1.19%)
May 27, 2020	73.56	76.20	71.30	72.26	1,653,739	+0.11(+0.15%)
May 26, 2020	68.05	72.95	67.90	72.16	2,483,510	+6.57(+10.01%)
May 22, 2020	65.29	65.89	64.40	65.59	857,115	+0.13(+0.21%)
May 21, 2020	65.31	67.21	64.92	65.45	1,483,298	-0.16(-0.25%)
May 20, 2020	62.78	66.07	62.60	65.62	1,704,622	+4.46(+7.29%)
May 19, 2020	61.46	62.87	60.67	61.16	1,381,011	-0.40(-0.66%)
May 18, 2020	61.63	62.90	60.90	61.56	1,338,710	+2.48(+4.21%)
May 15, 2020	57.30	59.34	57.22	59.08	1,482,766	+1.58(+2.75%)
May 14, 2020	56.82	57.57	54.09	57.50	1,384,623	-0.20(-0.35%)
May 13, 2020	56.84	58.07	55.63	57.70	1,838,034	+0.64(+1.11%)
May 12, 2020	60.67	61.35	56.83	57.07	1,953,857	-4.96(-8.00%)
May 11, 2020	60.82	63.29	60.55	62.03	1,528,110	+0.15(+0.25%)
May 08, 2020	58.39	62.11	57.97	61.87	1,572,694	+4.34(+7.55%)
May 07, 2020	57.68	59.57	55.27	57.53	2,291,353	+1.74(+3.12%)
May 06, 2020	56.98	58.01	55.66	55.79	1,957,857	-0.52(-0.92%)
May 05, 2020	56.21	58.10	56.15	56.31	1,151,596	+1.17(+2.11%)
May 04, 2020	54.72	55.68	53.69	55.14	1,324,374	-0.17(-0.31%)

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.